Spot 89.79
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.95 | 17.90 | 15.93 | +1.00 | 25.7% | 74 | 25.7% | -0.00 | — | — | 0.75 | — |
| — | 13.15 | 15.95 | 14.55 | +0.99 | 25.4% | 75 | 25.4% | -0.01 | — | — | 0.95 | — |
| — | 12.70 | 14.30 | 13.50 | +0.99 | 25.1% | 76 | 25.1% | -0.01 | — | — | 1.07 | — |
| — | 11.70 | 13.55 | 12.62 | +0.99 | 24.8% | 77 | 24.8% | -0.01 | — | — | 0.14 | — |
| — | 10.70 | 12.95 | 11.82 | +0.98 | 24.4% | 78 | 24.4% | -0.02 | — | — | 0.23 | — |
| — | 9.30 | 12.35 | 10.82 | +0.97 | 24.1% | 79 | 24.1% | -0.03 | — | — | 0.96 | — |
| — | 8.35 | 11.45 | 9.90 | +0.96 | 23.7% | 80 | 23.7% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 7.85 | 10.45 | 9.15 | +0.94 | 23.4% | 81 | 23.4% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 6.95 | 8.60 | 7.78 | +0.92 | 23.0% | 82 | 23.0% | -0.08 | 0.36 | 0.16 | 0.57 | — |
| — | 6.35 | 8.55 | 7.45 | +0.90 | 22.7% | 83 | 22.7% | -0.10 | 0.40 | 0.26 | 0.54 | — |
| — | 5.15 | 7.75 | 6.45 | +0.86 | 22.4% | 84 | 22.4% | -0.14 | 0.53 | 0.40 | 0.66 | — |
| — | 5.10 | 6.05 | 5.58 | +0.82 | 22.1% | 85 | 22.1% | -0.18 | 0.60 | 0.45 | 0.76 | — |
| — | 3.40 | 6.10 | 4.75 | +0.78 | 21.8% | 86 | 21.8% | -0.23 | 0.78 | 0.47 | 1.09 | — |
| — | 3.70 | 4.30 | 4.00 | +0.72 | 21.5% | 87 | 21.5% | -0.29 | 1.00 | 0.64 | 1.37 | — |
| — | 2.95 | 3.70 | 3.33 | +0.65 | 21.2% | 88 | 21.2% | -0.34 | 1.43 | 1.13 | 1.73 | — |
| — | 2.55 | 3.10 | 2.83 | +0.59 | 21.0% | 89 | 21.0% | -0.41 | 1.84 | 1.54 | 2.14 | — |
| — | 2.20 | 2.37 | 2.29 | +0.52 | 20.9% | 90 | 20.9% | -0.49 | 2.31 | 2.01 | 2.61 | — |
| — | 1.03 | 1.97 | 1.50 | +0.45 | 20.8% | 91 | 20.8% | -0.56 | 2.89 | 2.63 | 3.15 | — |
| — | 1.22 | 1.51 | 1.36 | +0.38 | 20.7% | 92 | 20.7% | -0.63 | 3.45 | 3.15 | 3.75 | — |
| — | 0.81 | 1.31 | 1.06 | +0.31 | 20.7% | 93 | 20.7% | -0.70 | 4.00 | 3.55 | 4.45 | — |
| — | 0.45 | 0.85 | 0.65 | +0.26 | 20.7% | 94 | 20.7% | -0.76 | 5.30 | 4.45 | 6.15 | — |
| — | 0.47 | 0.82 | 0.65 | +0.21 | 20.9% | 95 | 20.9% | -0.82 | 6.10 | 5.20 | 7.00 | — |
| — | 0.14 | 0.51 | 0.33 | +0.16 | 21.1% | 96 | 21.1% | -0.86 | 6.97 | 6.10 | 7.85 | — |
| — | 0.24 | 0.57 | 0.41 | +0.13 | 21.3% | 97 | 21.3% | -0.90 | 7.42 | 6.10 | 8.75 | — |
| — | 0.14 | 0.35 | 0.24 | +0.10 | 21.7% | 98 | 21.7% | -0.93 | 8.70 | 7.70 | 9.70 | — |
| — | 0.03 | 0.22 | 0.12 | +0.06 | 22.8% | 100 | 22.8% | -0.97 | 10.70 | 9.00 | 12.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.