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 | |
| — | 15.50 | 16.25 | 15.88 | +0.99 | 42.0% | 75 | 42.0% | -0.01 | — | — | 0.31 | — |
| — | 14.65 | 15.55 | 15.10 | +0.99 | 41.1% | 76 | 41.1% | -0.01 | — | — | 0.29 | — |
| — | 13.70 | 14.30 | 14.00 | +0.98 | 40.3% | 77 | 40.3% | -0.02 | — | — | 0.16 | — |
| — | 11.75 | 14.15 | 12.95 | +0.98 | 39.6% | 78 | 39.6% | -0.02 | — | — | 0.38 | — |
| — | 10.95 | 12.65 | 11.80 | +0.97 | 38.9% | 79 | 38.9% | -0.03 | — | — | 0.22 | — |
| — | 10.60 | 11.35 | 10.97 | +0.96 | 38.2% | 80 | 38.2% | -0.04 | 0.19 | 0.10 | 0.28 | — |
| — | 9.65 | 11.15 | 10.40 | +0.95 | 37.9% | 80.5 | 37.9% | -0.05 | — | — | 0.41 | — |
| — | 9.65 | 10.60 | 10.12 | +0.95 | 37.6% | 81 | 37.6% | -0.05 | 0.20 | 0.13 | 0.26 | — |
| — | 9.40 | 10.80 | 10.10 | +0.94 | 37.4% | 81.5 | 37.4% | -0.06 | 0.28 | 0.08 | 0.49 | — |
| — | 7.95 | 9.85 | 8.90 | +0.93 | 37.1% | 82 | 37.1% | -0.07 | 0.34 | 0.17 | 0.52 | — |
| — | 8.20 | 9.20 | 8.70 | +0.92 | 36.9% | 82.5 | 36.9% | -0.08 | 0.33 | 0.21 | 0.45 | — |
| — | 8.00 | 8.55 | 8.28 | +0.91 | 36.6% | 83 | 36.6% | -0.09 | 0.34 | 0.28 | 0.40 | — |
| — | 7.45 | 8.00 | 7.72 | +0.89 | 36.4% | 83.5 | 36.4% | -0.11 | 0.41 | 0.29 | 0.53 | — |
| — | 6.70 | 7.70 | 7.20 | +0.88 | 36.2% | 84 | 36.2% | -0.12 | 0.45 | 0.36 | 0.54 | — |
| — | 5.85 | 7.45 | 6.65 | +0.86 | 36.0% | 84.5 | 36.0% | -0.14 | 0.52 | 0.34 | 0.70 | — |
| — | 6.30 | 6.75 | 6.53 | +0.84 | 35.8% | 85 | 35.8% | -0.16 | 0.58 | 0.48 | 0.69 | — |
| — | 5.85 | 6.40 | 6.12 | +0.82 | 35.6% | 85.5 | 35.6% | -0.18 | 0.74 | 0.57 | 0.92 | — |
| — | 5.20 | 5.90 | 5.55 | +0.80 | 35.4% | 86 | 35.4% | -0.20 | 0.78 | 0.68 | 0.88 | — |
| — | 5.00 | 5.65 | 5.33 | +0.78 | 35.3% | 86.5 | 35.3% | -0.22 | 0.93 | 0.78 | 1.07 | — |
| — | 4.70 | 5.10 | 4.90 | +0.75 | 35.1% | 87 | 35.1% | -0.25 | 1.05 | 0.92 | 1.19 | — |
| — | 4.25 | 4.80 | 4.53 | +0.73 | 35.0% | 87.5 | 35.0% | -0.28 | 0.96 | 0.61 | 1.32 | 182 |
| 152 | 4.05 | 4.30 | 4.17 | +0.70 | 34.9% | 88 | 34.9% | -0.30 | 1.24 | 1.00 | 1.47 | 357 |
| 4 | 3.60 | 4.10 | 3.85 | +0.67 | 34.8% | 88.5 | 34.8% | -0.33 | 1.55 | 1.32 | 1.79 | 319 |
| — | 3.35 | 3.65 | 3.50 | +0.64 | 34.7% | 89 | 34.7% | -0.36 | 1.67 | 1.52 | 1.81 | — |
| — | 3.00 | 3.40 | 3.20 | +0.61 | 34.6% | 89.5 | 34.6% | -0.39 | 1.83 | 1.70 | 1.97 | — |
| — | 2.75 | 3.15 | 2.95 | +0.58 | 34.5% | 90 | 34.5% | -0.43 | 2.04 | 1.88 | 2.20 | — |
| — | 2.29 | 2.95 | 2.62 | +0.54 | 34.5% | 90.5 | 34.5% | -0.46 | 2.28 | 2.10 | 2.46 | — |
| — | 2.20 | 2.67 | 2.44 | +0.51 | 34.4% | 91 | 34.4% | -0.49 | 2.54 | 2.37 | 2.71 | — |
| — | 1.99 | 2.43 | 2.21 | +0.48 | 34.4% | 91.5 | 34.4% | -0.52 | 2.77 | 2.58 | 2.95 | — |
| — | 1.79 | 2.19 | 1.99 | +0.45 | 34.4% | 92 | 34.4% | -0.56 | 3.04 | 2.83 | 3.25 | — |
| — | 1.35 | 1.75 | 1.55 | +0.38 | 34.3% | 93 | 34.3% | -0.62 | 3.62 | 3.50 | 3.75 | — |
| — | 1.04 | 1.65 | 1.34 | +0.35 | 34.3% | 93.5 | 34.3% | -0.65 | 4.08 | 3.85 | 4.30 | — |
| — | 0.97 | 1.42 | 1.20 | +0.32 | 34.4% | 94 | 34.4% | -0.68 | 4.33 | 4.10 | 4.55 | — |
| — | 0.82 | 0.98 | 0.90 | +0.27 | 34.4% | 95 | 34.4% | -0.74 | 5.15 | 4.90 | 5.40 | — |
| — | 0.60 | 0.96 | 0.78 | +0.22 | 34.5% | 96 | 34.5% | -0.79 | 5.85 | 5.65 | 6.05 | — |
| — | 0.13 | 0.25 | 0.19 | +0.09 | 34.9% | 100 | 34.9% | -0.92 | 9.03 | 8.55 | 9.50 | — |
| — | — | 0.49 | — | +0.02 | 35.3% | 105 | 35.3% | -1.00 | 14.47 | 13.55 | 15.40 | — |
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.