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 | |
| — | 17.35 | 19.05 | 18.20 | +0.99 | 52.3% | 73 | 52.3% | -0.01 | — | — | 0.23 | — |
| — | 16.65 | 18.40 | 17.52 | — | — | 73.5 | 51.9% | -0.01 | — | — | 0.03 | — |
| — | 16.20 | 18.00 | 17.10 | +0.99 | 51.5% | 74 | 51.5% | -0.01 | — | — | 0.23 | — |
| — | 15.85 | 18.30 | 17.07 | +0.99 | 51.0% | 74.5 | 51.0% | -0.01 | — | — | 0.22 | — |
| — | 15.00 | 16.80 | 15.90 | +0.99 | 50.6% | 75 | 50.6% | -0.01 | — | — | 0.03 | — |
| — | 14.85 | 17.30 | 16.07 | +0.99 | 50.1% | 75.5 | 50.1% | -0.01 | — | — | 0.29 | — |
| — | 14.05 | 15.45 | 14.75 | +0.99 | 49.7% | 76 | 49.7% | -0.01 | — | — | 0.42 | — |
| — | 13.75 | 14.55 | 14.15 | +0.99 | 49.2% | 76.5 | 49.2% | -0.01 | — | — | 0.03 | — |
| — | 13.35 | 14.70 | 14.03 | +0.98 | 48.7% | 77 | 48.7% | -0.02 | — | — | 0.06 | — |
| — | 11.85 | 14.55 | 13.20 | +0.98 | 48.2% | 77.5 | 48.2% | -0.02 | — | — | 0.42 | — |
| — | 11.45 | 13.85 | 12.65 | +0.98 | 47.7% | 78 | 47.7% | -0.02 | — | — | 0.21 | — |
| — | 11.30 | 12.90 | 12.10 | +0.98 | 47.2% | 78.5 | 47.2% | -0.02 | — | — | 0.09 | — |
| — | 11.50 | 13.05 | 12.28 | +0.98 | 46.7% | 79 | 46.7% | -0.02 | — | — | 0.15 | — |
| — | 11.10 | 12.10 | 11.60 | +0.97 | 46.2% | 79.5 | 46.2% | -0.03 | — | — | 0.03 | — |
| — | 10.45 | 10.95 | 10.70 | +0.97 | 45.7% | 80 | 45.7% | -0.03 | — | — | 0.01 | — |
| — | 9.65 | 11.05 | 10.35 | +0.97 | 45.1% | 80.5 | 45.1% | -0.03 | — | — | 0.22 | — |
| — | 9.60 | 10.05 | 9.82 | +0.96 | 44.6% | 81 | 44.6% | -0.04 | — | — | 0.09 | — |
| — | 9.05 | 9.85 | 9.45 | +0.95 | 44.1% | 81.5 | 44.1% | -0.05 | — | — | 0.04 | — |
| — | 8.50 | 9.30 | 8.90 | +0.94 | 43.6% | 82 | 43.6% | -0.06 | — | — | 0.11 | — |
| — | 7.85 | 8.50 | 8.18 | +0.93 | 43.1% | 82.5 | 43.1% | -0.07 | — | — | 0.24 | — |
| — | 7.55 | 8.70 | 8.12 | +0.92 | 42.5% | 83 | 42.5% | -0.08 | — | — | 0.15 | — |
| — | 7.00 | 8.10 | 7.55 | +0.90 | 42.0% | 83.5 | 42.0% | -0.10 | — | — | 0.24 | — |
| — | 6.40 | 7.40 | 6.90 | +0.88 | 41.5% | 84 | 41.5% | -0.12 | — | — | 0.28 | — |
| — | 5.15 | 7.40 | 6.28 | +0.86 | 41.0% | 84.5 | 41.0% | -0.14 | 0.10 | 0.03 | 0.16 | — |
| — | 5.60 | 6.35 | 5.97 | +0.83 | 40.4% | 85 | 40.4% | -0.18 | 0.11 | 0.09 | 0.13 | — |
| — | 4.35 | 6.45 | 5.40 | +0.79 | 39.9% | 85.5 | 39.9% | -0.21 | 0.16 | 0.06 | 0.26 | — |
| — | 4.55 | 5.55 | 5.05 | +0.75 | 39.4% | 86 | 39.4% | -0.25 | 0.17 | 0.10 | 0.25 | — |
| — | 4.30 | 4.75 | 4.53 | +0.71 | 38.8% | 86.5 | — | — | 0.20 | 0.15 | 0.26 | — |
| — | 3.70 | 4.35 | 4.03 | +0.66 | 38.3% | 87 | 38.3% | -0.34 | 0.28 | 0.17 | 0.38 | — |
| — | 3.00 | 3.40 | 3.20 | +0.55 | 37.3% | 88 | 37.3% | -0.45 | 0.42 | 0.27 | 0.57 | — |
| — | 2.52 | 3.10 | 2.81 | +0.49 | 36.8% | 88.5 | 36.8% | -0.51 | 0.55 | 0.37 | 0.73 | — |
| — | 2.09 | 2.62 | 2.35 | +0.44 | 36.3% | 89 | 36.3% | -0.57 | 0.69 | 0.59 | 0.80 | — |
| — | 1.49 | 2.03 | 1.76 | +0.33 | 35.5% | 90 | 35.5% | -0.67 | 0.94 | 0.90 | 0.98 | — |
| — | 0.97 | 1.29 | 1.13 | +0.23 | 34.9% | 91 | 34.9% | -0.77 | 1.43 | 1.33 | 1.52 | — |
| — | 0.76 | 1.16 | 0.96 | +0.20 | 34.6% | 91.5 | 34.6% | -0.81 | 1.72 | 1.52 | 1.91 | — |
| — | 0.59 | 0.96 | 0.78 | +0.16 | 34.3% | 92 | 34.3% | -0.84 | 1.98 | 1.74 | 2.22 | — |
| — | 0.33 | 0.58 | 0.46 | +0.11 | 34.0% | 93 | 34.0% | -0.90 | 2.99 | 2.28 | 3.70 | — |
| — | 0.19 | 0.35 | 0.27 | +0.08 | 33.7% | 94 | 33.7% | -0.93 | 3.49 | 2.88 | 4.10 | — |
| — | 0.09 | 0.23 | 0.16 | +0.05 | 33.7% | 95 | 33.7% | -0.96 | 4.35 | 3.85 | 4.85 | — |
| — | 0.04 | 0.19 | 0.12 | +0.03 | 33.8% | 96 | 33.8% | -0.98 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.04 | — | +0.01 | 36.4% | 100 | 36.4% | -1.00 | 9.22 | 7.90 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 105 | 45.3% | -1.00 | 14.57 | 13.80 | 15.35 | — |
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.