Spot 90.77
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 16.65 | 16.05 | +0.96 | 40.6% | 75 | 40.6% | -0.04 | 0.35 | 0.13 | 0.58 | 160 |
| 0 | 14.25 | 16.00 | 15.12 | +0.95 | 40.3% | 76 | 40.3% | -0.05 | 0.17 | 0.01 | 0.34 | 35 |
| 100 | 13.60 | 14.85 | 14.22 | +0.94 | 39.9% | 77 | 39.9% | -0.06 | — | — | 0.44 | 46 |
| 0 | 12.80 | 14.45 | 13.62 | +0.94 | 39.7% | 77.5 | 39.7% | -0.06 | 0.34 | 0.07 | 0.62 | 9 |
| 10 | 12.80 | 13.80 | 13.30 | +0.93 | 39.6% | 78 | 39.6% | -0.07 | 0.27 | 0.06 | 0.47 | 66 |
| 1 | 11.80 | 13.90 | 12.85 | +0.92 | 39.4% | 78.5 | 39.4% | -0.08 | 0.37 | 0.30 | 0.44 | — |
| — | 11.80 | 12.90 | 12.35 | +0.91 | 39.2% | 79 | 39.2% | -0.09 | 0.40 | 0.32 | 0.47 | — |
| — | 11.15 | 12.60 | 11.88 | +0.91 | 39.0% | 79.5 | 39.0% | -0.09 | 0.45 | 0.37 | 0.53 | — |
| — | 10.65 | 11.90 | 11.28 | +0.90 | 38.8% | 80 | 38.8% | -0.10 | 0.40 | 0.12 | 0.68 | — |
| — | 10.55 | 11.80 | 11.18 | +0.89 | 38.7% | 80.5 | 38.7% | -0.11 | 0.46 | 0.09 | 0.82 | — |
| — | 9.25 | 11.10 | 10.18 | +0.88 | 38.5% | 81 | 38.5% | -0.12 | 0.55 | 0.15 | 0.95 | — |
| — | 9.05 | 10.70 | 9.88 | +0.87 | 38.3% | 81.5 | 38.3% | -0.13 | 0.71 | 0.58 | 0.84 | — |
| — | 8.95 | 10.20 | 9.57 | +0.85 | 38.1% | 82 | 38.1% | -0.15 | 0.72 | 0.57 | 0.88 | — |
| — | 8.90 | 9.85 | 9.38 | +0.84 | 38.0% | 82.5 | 38.0% | -0.16 | 0.92 | 0.75 | 1.08 | — |
| — | 8.30 | 9.25 | 8.78 | +0.83 | 37.8% | 83 | 37.8% | -0.17 | 0.94 | 0.80 | 1.08 | — |
| — | 8.00 | 9.00 | 8.50 | +0.81 | 37.6% | 83.5 | 37.6% | -0.19 | 0.91 | 0.72 | 1.09 | — |
| — | 7.45 | 8.60 | 8.03 | +0.80 | 37.4% | 84 | 37.4% | -0.20 | 1.10 | 0.88 | 1.32 | — |
| — | 7.50 | 8.00 | 7.75 | +0.78 | 37.2% | 84.5 | 37.2% | -0.22 | 1.19 | 0.91 | 1.46 | — |
| — | 7.05 | 8.50 | 7.78 | +0.77 | 37.1% | 85 | 37.1% | -0.23 | 1.31 | 1.16 | 1.46 | — |
| — | 6.70 | 7.40 | 7.05 | +0.75 | 36.9% | 85.5 | 36.9% | -0.25 | 1.48 | 1.30 | 1.66 | — |
| — | 6.30 | 7.10 | 6.70 | +0.73 | 36.7% | 86 | 36.7% | -0.27 | 1.64 | 1.36 | 1.92 | — |
| — | 5.80 | 7.45 | 6.62 | +0.71 | 36.5% | 86.5 | 36.5% | -0.29 | 1.76 | 1.57 | 1.96 | — |
| — | 5.60 | 6.05 | 5.83 | +0.69 | 36.4% | 87 | 36.4% | -0.31 | 1.83 | 1.15 | 2.51 | — |
| — | 4.95 | 5.85 | 5.40 | +0.67 | 36.2% | 87.5 | 36.2% | -0.33 | 2.17 | 1.85 | 2.48 | — |
| — | 4.85 | 5.65 | 5.25 | +0.65 | 36.0% | 88 | 36.0% | -0.35 | 2.23 | 2.02 | 2.44 | — |
| — | 4.45 | 5.10 | 4.78 | +0.63 | 35.9% | 88.5 | 35.9% | -0.37 | 2.42 | 2.25 | 2.59 | — |
| — | 2.95 | 6.35 | 4.65 | +0.61 | 35.7% | 89 | 35.7% | -0.39 | 2.56 | 2.31 | 2.81 | — |
| — | 3.90 | 4.45 | 4.17 | +0.59 | 35.6% | 89.5 | 35.6% | -0.41 | 2.81 | 2.67 | 2.96 | — |
| — | 3.80 | 4.40 | 4.10 | +0.57 | 35.4% | 90 | 35.4% | -0.43 | 3.10 | 2.91 | 3.30 | — |
| — | 3.55 | 3.90 | 3.73 | +0.55 | 35.3% | 90.5 | 35.3% | -0.46 | 3.33 | 3.15 | 3.50 | — |
| — | 3.35 | 3.60 | 3.48 | +0.52 | 35.2% | 91 | 35.2% | -0.48 | 3.52 | 3.35 | 3.70 | — |
| — | 3.05 | 3.45 | 3.25 | +0.50 | 35.0% | 91.5 | 35.0% | -0.50 | 3.77 | 3.50 | 4.05 | — |
| — | 2.81 | 3.30 | 3.06 | +0.48 | 34.9% | 92 | 34.9% | -0.53 | 4.03 | 3.80 | 4.25 | — |
| — | 2.42 | 2.74 | 2.58 | +0.43 | 34.7% | 93 | 34.7% | -0.57 | 4.65 | 4.50 | 4.80 | — |
| — | 2.18 | 2.57 | 2.38 | +0.41 | 34.6% | 93.5 | 34.6% | -0.59 | 4.45 | 3.80 | 5.10 | — |
| — | 2.04 | 2.39 | 2.21 | +0.39 | 34.5% | 94 | 34.5% | -0.62 | 5.03 | 4.60 | 5.45 | — |
| — | 1.76 | 2.11 | 1.94 | +0.35 | 34.3% | 95 | 34.3% | -0.66 | 5.88 | 5.60 | 6.15 | — |
| — | 1.45 | 1.88 | 1.67 | +0.31 | 34.2% | 96 | 34.2% | -0.70 | 6.55 | 5.95 | 7.15 | — |
| — | 0.51 | 1.06 | 0.79 | +0.17 | 34.3% | 100 | 34.3% | -0.84 | 10.03 | 9.50 | 10.55 | — |
| — | 0.15 | 0.35 | 0.25 | +0.08 | 35.8% | 105 | 35.8% | -0.93 | 14.35 | 13.40 | 15.30 | — |
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.