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 | |
| — | 16.20 | 17.60 | 16.90 | +1.00 | 31.4% | 72.5 | 31.4% | +0.00 | — | — | 0.05 | — |
| — | 13.95 | 14.90 | 14.43 | +1.00 | 28.7% | 75 | 28.7% | +0.00 | — | — | 0.02 | — |
| — | 13.10 | 14.10 | 13.60 | +1.00 | 27.7% | 76 | 27.7% | +0.00 | — | — | 2.13 | — |
| — | 11.80 | 13.00 | 12.40 | +1.00 | 26.8% | 77 | 26.8% | +0.00 | — | — | 2.13 | — |
| — | 11.00 | 13.50 | 12.25 | +1.00 | 26.3% | 77.5 | 26.3% | +0.00 | — | — | 0.01 | — |
| — | 10.75 | 11.95 | 11.35 | +1.00 | 25.9% | 78 | 25.9% | +0.00 | — | — | 0.07 | — |
| — | 9.55 | 11.85 | 10.70 | +1.00 | 25.3% | 79 | 25.3% | +0.00 | — | — | 0.01 | — |
| — | 9.10 | 9.95 | 9.53 | +1.00 | 25.1% | 80 | 25.1% | -0.00 | — | — | 0.02 | — |
| — | 8.15 | 8.90 | 8.53 | +1.00 | 25.5% | 81 | 25.5% | -0.00 | — | — | 0.04 | — |
| — | 7.20 | 7.95 | 7.58 | +1.00 | 26.7% | 82 | 26.7% | -0.00 | — | — | 0.21 | — |
| — | 6.75 | 8.50 | 7.62 | +1.00 | 27.4% | 82.5 | 27.4% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 7.05 | 6.65 | +1.00 | 28.0% | 83 | 28.0% | -0.00 | — | — | 0.03 | — |
| — | 5.20 | 6.00 | 5.60 | +0.99 | 28.2% | 84 | 28.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.50 | 5.00 | 4.75 | +0.98 | 26.9% | 85 | 26.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.45 | 4.10 | 3.77 | +0.96 | 24.4% | 86 | 24.4% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 2.51 | 3.15 | 2.83 | +0.92 | 21.8% | 87 | 21.8% | -0.08 | 0.05 | 0.03 | 0.07 | — |
| — | 2.16 | 2.50 | 2.33 | +0.89 | 20.7% | 87.5 | 20.7% | -0.11 | 0.11 | 0.10 | 0.12 | — |
| — | 1.84 | 2.00 | 1.92 | +0.84 | 19.9% | 88 | 19.9% | -0.16 | 0.16 | 0.15 | 0.17 | — |
| — | 1.08 | 1.20 | 1.14 | +0.68 | 18.8% | 89 | 18.8% | -0.33 | 0.41 | 0.33 | 0.48 | — |
| — | 0.53 | 0.64 | 0.58 | +0.47 | 18.5% | 90 | 18.5% | -0.54 | 0.81 | 0.72 | 0.91 | — |
| — | 0.21 | 0.28 | 0.24 | +0.25 | 18.6% | 91 | 18.6% | -0.75 | 1.53 | 1.37 | 1.69 | — |
| — | 0.09 | 0.11 | 0.10 | +0.12 | 19.0% | 92 | 19.0% | -0.90 | 2.47 | 2.06 | 2.88 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 19.2% | 92.5 | 19.2% | -0.94 | 2.91 | 2.62 | 3.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 19.5% | 93 | 19.5% | -0.97 | 3.80 | 3.00 | 4.60 | — |
| — | — | 0.01 | — | +0.02 | 20.0% | 94 | 20.0% | -1.00 | 4.75 | 3.90 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 95 | 20.5% | -1.00 | 5.58 | 5.00 | 6.15 | — |
| — | — | 0.04 | — | +0.00 | 21.0% | 96 | 21.0% | -1.00 | 7.12 | 6.10 | 8.15 | — |
| — | — | 0.50 | — | +0.00 | 21.4% | 97 | 21.4% | -1.00 | 8.12 | 7.10 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 97.5 | 21.6% | -1.00 | 8.28 | 7.45 | 9.10 | — |
| — | — | 0.75 | — | +0.00 | 21.8% | 98 | 21.8% | -1.00 | 8.93 | 8.10 | 9.75 | — |
| — | — | 0.75 | — | +0.00 | 22.2% | 99 | 22.2% | -1.00 | 10.00 | 9.05 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 100 | 22.6% | -1.00 | 10.70 | 9.85 | 11.55 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 105 | 25.3% | -1.00 | 15.75 | 14.90 | 16.60 | — |
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.