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 | |
| — | 14.35 | 16.20 | 15.28 | +1.00 | 27.7% | 74 | 27.7% | -0.00 | — | — | 0.75 | — |
| — | 13.60 | 15.30 | 14.45 | +1.00 | 27.6% | 75 | 27.6% | -0.00 | — | — | 0.73 | — |
| — | 12.50 | 14.40 | 13.45 | +1.00 | 27.8% | 76 | 27.8% | -0.00 | — | — | 0.95 | — |
| — | 11.45 | 13.80 | 12.62 | +1.00 | 28.1% | 77 | 28.1% | -0.00 | — | — | 0.75 | — |
| — | 10.55 | 12.40 | 11.47 | +1.00 | 28.3% | 78 | 28.3% | -0.00 | — | — | 0.10 | — |
| — | 9.20 | 11.80 | 10.50 | +1.00 | 28.3% | 79 | 28.3% | -0.00 | — | — | 0.12 | — |
| — | 9.40 | 10.80 | 10.10 | +0.99 | 27.8% | 80 | 27.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.80 | 9.95 | 8.38 | +0.99 | 26.8% | 81 | 26.8% | -0.01 | — | — | 0.20 | — |
| — | 6.20 | 8.90 | 7.55 | +0.98 | 25.4% | 82 | 25.4% | -0.02 | — | — | 0.05 | — |
| — | 5.60 | 7.90 | 6.75 | +0.98 | 23.6% | 83 | 23.6% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.55 | 6.10 | 5.33 | +0.96 | 21.9% | 84 | 21.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.70 | 5.10 | 4.90 | +0.94 | 20.4% | 85 | 20.4% | -0.05 | 0.07 | 0.05 | 0.08 | — |
| — | 3.80 | 4.10 | 3.95 | +0.91 | 19.3% | 86 | 19.3% | -0.09 | 0.13 | 0.11 | 0.15 | — |
| — | 2.81 | 3.20 | 3.00 | +0.84 | 18.4% | 87 | 18.4% | -0.15 | 0.23 | 0.20 | 0.25 | — |
| — | 2.12 | 2.30 | 2.21 | +0.76 | 17.8% | 88 | 17.8% | -0.24 | 0.41 | 0.36 | 0.47 | — |
| — | 1.42 | 1.62 | 1.52 | +0.63 | 17.4% | 89 | 17.4% | -0.37 | 0.73 | 0.66 | 0.81 | — |
| — | 0.93 | 1.05 | 0.99 | +0.49 | 17.2% | 90 | 17.2% | -0.52 | 1.21 | 1.09 | 1.33 | — |
| — | 0.56 | 0.67 | 0.61 | +0.35 | 17.2% | 91 | 17.2% | -0.66 | 1.84 | 1.66 | 2.03 | — |
| — | 0.26 | 0.38 | 0.32 | +0.23 | 17.3% | 92 | 17.3% | -0.79 | 2.88 | 2.40 | 3.35 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 93 | — | — | 3.88 | 3.10 | 4.65 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 94 | — | — | 4.80 | 4.00 | 5.60 | — |
| — | — | 0.15 | — | — | — | 95 | — | — | 5.35 | 5.00 | 5.70 | — |
| — | — | 0.10 | — | — | — | 96 | — | — | 6.88 | 5.40 | 8.35 | — |
| — | — | 0.75 | — | — | — | 97 | 19.3% | -1.00 | 7.70 | 6.05 | 9.35 | — |
| — | — | 0.20 | — | +0.01 | 20.1% | 98 | 20.1% | -1.00 | 9.03 | 7.90 | 10.15 | — |
| — | — | 0.20 | — | +0.00 | 21.0% | 99 | 21.0% | -1.00 | 9.68 | 8.20 | 11.15 | — |
| — | — | 0.05 | — | +0.00 | 22.2% | 100 | 22.2% | -1.00 | 10.35 | 9.10 | 11.60 | — |
| — | — | 0.95 | — | +0.00 | 23.5% | 101 | 23.5% | -1.00 | 11.90 | 10.65 | 13.15 | — |
| — | — | 0.95 | — | +0.00 | 25.1% | 102 | 25.1% | -1.00 | 12.75 | 11.35 | 14.15 | — |
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.