Spot 90.81
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 16.85 | 16.27 | +0.93 | 38.5% | 75 | 38.5% | -0.07 | 0.33 | 0.13 | 0.53 | — |
| — | 14.20 | 15.90 | 15.05 | +0.92 | 38.1% | 76 | 38.1% | -0.08 | 0.35 | 0.17 | 0.53 | — |
| — | 12.95 | 14.80 | 13.88 | +0.90 | 37.8% | 77 | 37.8% | -0.10 | 0.33 | 0.06 | 0.60 | — |
| — | 12.40 | 14.30 | 13.35 | +0.89 | 37.6% | 77.5 | 37.6% | -0.11 | 0.34 | 0.01 | 0.68 | — |
| — | 11.85 | 14.20 | 13.03 | +0.88 | 37.4% | 78 | 37.4% | -0.12 | 0.37 | 0.03 | 0.71 | — |
| — | 11.50 | 13.35 | 12.43 | +0.87 | 37.2% | 78.5 | 37.2% | -0.13 | 0.42 | 0.08 | 0.76 | — |
| — | 11.65 | 13.10 | 12.38 | +0.86 | 37.0% | 79 | 37.0% | -0.14 | 0.51 | 0.34 | 0.68 | — |
| — | 11.25 | 12.55 | 11.90 | +0.85 | 36.8% | 79.5 | 36.8% | -0.15 | 0.56 | 0.41 | 0.71 | — |
| — | 11.10 | 12.10 | 11.60 | +0.84 | 36.7% | 80 | 36.7% | -0.16 | 0.66 | 0.46 | 0.86 | — |
| — | 10.25 | 11.50 | 10.88 | +0.83 | 36.5% | 80.5 | 36.5% | -0.17 | 0.61 | 0.45 | 0.77 | — |
| — | 9.60 | 11.30 | 10.45 | +0.81 | 36.3% | 81 | 36.3% | -0.19 | 0.68 | 0.53 | 0.82 | — |
| — | 9.40 | 10.75 | 10.07 | +0.80 | 36.2% | 81.5 | 36.2% | -0.20 | 0.83 | 0.61 | 1.05 | — |
| — | 9.25 | 10.25 | 9.75 | +0.78 | 36.0% | 82 | 36.0% | -0.22 | 0.83 | 0.69 | 0.97 | — |
| — | 8.85 | 9.90 | 9.38 | +0.77 | 35.8% | 82.5 | 35.8% | -0.23 | 0.96 | 0.75 | 1.18 | — |
| — | 8.45 | 9.50 | 8.97 | +0.75 | 35.6% | 83 | 35.6% | -0.25 | 1.18 | 0.85 | 1.51 | — |
| — | 8.25 | 8.70 | 8.47 | +0.73 | 35.5% | 83.5 | 35.5% | -0.27 | 1.07 | 0.88 | 1.26 | — |
| — | 7.70 | 8.75 | 8.22 | +0.72 | 35.3% | 84 | 35.3% | -0.29 | 1.15 | 1.04 | 1.25 | — |
| — | 7.15 | 8.30 | 7.72 | +0.70 | 35.1% | 84.5 | 35.1% | -0.30 | 1.38 | 1.16 | 1.60 | — |
| — | 7.10 | 7.65 | 7.38 | +0.68 | 35.0% | 85 | 35.0% | -0.32 | 1.45 | 1.18 | 1.71 | — |
| — | 6.50 | 7.55 | 7.03 | +0.66 | 34.8% | 85.5 | 34.8% | -0.34 | 1.59 | 1.33 | 1.85 | — |
| — | 5.35 | 7.05 | 6.20 | +0.64 | 34.6% | 86 | 34.6% | -0.37 | 1.71 | 1.50 | 1.92 | — |
| — | 5.75 | 6.70 | 6.22 | +0.62 | 34.5% | 86.5 | 34.5% | -0.39 | 1.89 | 1.59 | 2.19 | — |
| — | 5.70 | 6.05 | 5.88 | +0.59 | 34.4% | 87 | 34.4% | -0.41 | 2.06 | 1.82 | 2.30 | — |
| — | 5.35 | 6.00 | 5.67 | +0.57 | 34.3% | 87.5 | 34.3% | -0.43 | 2.22 | 2.03 | 2.41 | — |
| — | 4.85 | 5.60 | 5.22 | +0.55 | 34.2% | 88 | 34.2% | -0.45 | 2.34 | 2.16 | 2.52 | — |
| — | 4.55 | 5.15 | 4.85 | +0.53 | 34.1% | 88.5 | 34.1% | -0.48 | 2.58 | 2.41 | 2.75 | — |
| — | 4.45 | 5.05 | 4.75 | +0.50 | 34.1% | 89 | 34.1% | -0.50 | 2.78 | 2.64 | 2.92 | — |
| — | 4.05 | 4.60 | 4.33 | +0.48 | 34.0% | 89.5 | 34.0% | -0.52 | 3.11 | 2.82 | 3.40 | — |
| — | 3.85 | 4.45 | 4.15 | +0.46 | 33.8% | 90 | 33.8% | -0.55 | 3.17 | 2.90 | 3.45 | — |
| — | 3.45 | 4.20 | 3.83 | +0.44 | 33.7% | 90.5 | 33.7% | -0.57 | 3.55 | 3.30 | 3.80 | — |
| — | 3.50 | 3.80 | 3.65 | +0.41 | 33.6% | 91 | 33.6% | -0.59 | 3.80 | 3.40 | 4.20 | — |
| — | 3.00 | 3.60 | 3.30 | +0.39 | 33.4% | 91.5 | 33.4% | -0.62 | 3.92 | 3.70 | 4.15 | — |
| — | 2.80 | 3.65 | 3.23 | +0.37 | 33.3% | 92 | 33.3% | -0.64 | 4.33 | 3.90 | 4.75 | — |
| — | 1.74 | 2.08 | 1.91 | +0.25 | 32.7% | 95 | 32.7% | -0.76 | 6.03 | 5.70 | 6.35 | — |
| — | 0.65 | 0.85 | 0.75 | +0.12 | 32.3% | 100 | 32.3% | -0.90 | 9.97 | 9.40 | 10.55 | — |
| — | 0.23 | 0.36 | 0.29 | +0.06 | 33.0% | 105 | 33.0% | -0.96 | 14.68 | 13.80 | 15.55 | — |
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.