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 | |
| — | 16.65 | 18.90 | 17.77 | +1.00 | 44.3% | 73 | 44.3% | -0.00 | — | — | 0.04 | — |
| — | 15.65 | 17.90 | 16.77 | +1.00 | 43.9% | 74 | 43.9% | -0.00 | — | — | 0.30 | — |
| — | 14.50 | 16.90 | 15.70 | +1.00 | 43.5% | 75 | 43.5% | -0.00 | — | — | 0.23 | — |
| — | 14.15 | 16.40 | 15.28 | +1.00 | 43.3% | 75.5 | 43.3% | -0.00 | — | — | 0.04 | — |
| — | 13.60 | 15.90 | 14.75 | +1.00 | 43.0% | 76 | 43.0% | -0.00 | — | — | 0.23 | — |
| — | 13.00 | 15.40 | 14.20 | +1.00 | 42.8% | 76.5 | 42.8% | -0.00 | — | — | 0.34 | — |
| — | 12.70 | 14.95 | 13.82 | +1.00 | 42.5% | 77 | — | — | — | — | 0.54 | — |
| — | 12.20 | 14.50 | 13.35 | — | — | 77.5 | — | — | — | — | 0.04 | — |
| — | 12.30 | 13.50 | 12.90 | — | — | 78 | — | — | — | — | 0.40 | — |
| — | 11.15 | 13.50 | 12.32 | — | — | 78.5 | 41.7% | -0.01 | — | — | 0.56 | — |
| — | 10.50 | 12.95 | 11.72 | +0.99 | 41.5% | 79 | 41.5% | -0.01 | — | — | 0.37 | — |
| — | 10.15 | 12.50 | 11.32 | +0.99 | 41.2% | 79.5 | 41.2% | -0.01 | — | — | 0.47 | — |
| — | 10.65 | 11.05 | 10.85 | +0.99 | 40.9% | 80 | 40.9% | -0.01 | — | — | 0.05 | — |
| — | 9.90 | 11.20 | 10.55 | +0.99 | 40.5% | 80.5 | 40.5% | -0.01 | — | — | 0.45 | — |
| — | 9.35 | 10.20 | 9.78 | +0.98 | 40.2% | 81 | 40.2% | -0.02 | — | — | 0.50 | — |
| — | 9.00 | 10.05 | 9.53 | +0.98 | 39.9% | 81.5 | 39.9% | -0.02 | — | — | 0.10 | — |
| — | 8.35 | 9.25 | 8.80 | +0.97 | 39.5% | 82 | 39.5% | -0.03 | — | — | 0.48 | — |
| — | 8.20 | 8.80 | 8.50 | +0.97 | 39.2% | 82.5 | 39.2% | -0.03 | — | — | 0.55 | — |
| — | 7.55 | 8.60 | 8.07 | +0.96 | 38.8% | 83 | 38.8% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 7.25 | 8.15 | 7.70 | +0.95 | 38.4% | 83.5 | 38.4% | -0.05 | 0.23 | 0.01 | 0.46 | — |
| — | 6.35 | 8.00 | 7.17 | +0.94 | 38.0% | 84 | 38.0% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 6.30 | 6.75 | 6.53 | +0.92 | 37.7% | 84.5 | 37.7% | -0.08 | 0.18 | 0.01 | 0.35 | — |
| — | 5.80 | 6.50 | 6.15 | +0.91 | 37.3% | 85 | 37.3% | -0.09 | 0.21 | 0.06 | 0.37 | — |
| — | 5.00 | 6.40 | 5.70 | +0.89 | 36.9% | 85.5 | 36.9% | -0.11 | 0.38 | 0.01 | 0.75 | — |
| 49 | 4.85 | 5.50 | 5.17 | +0.87 | 36.6% | 86 | 36.6% | -0.13 | 0.31 | 0.01 | 0.61 | 60 |
| — | 4.30 | 6.05 | 5.17 | +0.84 | 36.2% | 86.5 | 36.2% | -0.16 | 0.37 | 0.28 | 0.46 | — |
| — | 4.05 | 4.60 | 4.33 | +0.82 | 35.8% | 87 | 35.8% | -0.18 | 0.48 | 0.37 | 0.60 | — |
| — | 3.15 | 4.10 | 3.62 | +0.75 | 35.2% | 88 | 35.2% | -0.25 | 0.68 | 0.63 | 0.72 | — |
| — | 2.90 | 3.30 | 3.10 | — | — | 88.5 | — | — | 0.82 | 0.70 | 0.95 | — |
| — | 2.47 | 2.99 | 2.73 | — | — | 89 | 34.6% | -0.32 | 0.94 | 0.89 | 0.99 | — |
| — | 2.00 | 2.54 | 2.27 | +0.59 | 34.0% | 90 | 34.0% | -0.41 | 1.30 | 1.21 | 1.39 | — |
| — | 1.51 | 1.63 | 1.57 | +0.49 | 33.6% | 91 | 33.6% | -0.51 | 1.76 | 1.42 | 2.10 | — |
| — | 1.13 | 1.77 | 1.45 | +0.45 | 33.3% | 91.5 | 33.3% | -0.56 | 2.12 | 1.74 | 2.51 | — |
| — | 0.92 | 1.44 | 1.18 | +0.40 | 33.1% | 92 | 33.1% | -0.60 | 2.33 | 2.11 | 2.55 | — |
| — | 0.73 | 0.82 | 0.78 | +0.31 | 32.8% | 93 | 32.8% | -0.69 | 2.94 | 1.68 | 4.20 | — |
| — | 0.29 | 0.88 | 0.58 | +0.23 | 32.6% | 94 | 32.6% | -0.77 | 3.70 | 3.30 | 4.10 | — |
| — | 0.16 | 0.45 | 0.30 | +0.16 | 32.4% | 95 | 32.4% | -0.84 | 4.38 | 3.90 | 4.85 | — |
| — | 0.02 | 0.49 | 0.26 | +0.11 | 32.3% | 96 | 32.3% | -0.89 | 5.15 | 4.65 | 5.65 | — |
| — | — | 0.45 | — | +0.08 | 32.4% | 97 | 32.4% | -0.93 | 6.30 | 5.45 | 7.15 | — |
| — | — | 0.10 | — | +0.05 | 32.5% | 98 | 32.5% | -0.96 | 7.35 | 6.90 | 7.80 | — |
| — | — | 0.23 | — | +0.03 | 32.9% | 99 | 32.9% | -0.98 | 8.18 | 7.70 | 8.65 | — |
| — | — | 0.10 | — | +0.02 | 33.3% | 100 | 33.3% | -0.99 | 9.30 | 8.25 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 105 | 38.8% | -1.00 | 14.43 | 13.50 | 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.