Spot 90.44
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 17.35 | 16.18 | — | — | 75 | 41.7% | +0.00 | — | — | 0.87 | — |
| — | 14.20 | 16.35 | 15.28 | — | — | 76 | 41.0% | -0.00 | — | — | 1.09 | — |
| — | 13.25 | 14.65 | 13.95 | +1.00 | 40.4% | 77 | 40.4% | -0.00 | — | — | 0.77 | — |
| — | 12.00 | 14.35 | 13.18 | +1.00 | 39.8% | 78 | 39.8% | -0.00 | — | — | 1.29 | — |
| — | 11.25 | 12.50 | 11.88 | +1.00 | 39.2% | 79 | 39.2% | -0.00 | — | — | 0.43 | — |
| — | 10.20 | 12.35 | 11.28 | — | — | 80 | — | — | — | — | 0.45 | — |
| — | 9.60 | 11.15 | 10.38 | +1.00 | 38.4% | 80.5 | 38.4% | -0.00 | — | — | 0.75 | — |
| — | 8.30 | 11.30 | 9.80 | +1.00 | 38.1% | 81 | 38.1% | -0.00 | — | — | 0.58 | — |
| — | 8.70 | 10.05 | 9.38 | +1.00 | 37.9% | 81.5 | — | — | — | — | 0.26 | — |
| — | 7.80 | 9.55 | 8.68 | — | — | 82 | — | — | — | — | 0.45 | — |
| — | 7.10 | 9.15 | 8.12 | — | — | 82.5 | — | — | — | — | 0.39 | — |
| — | 7.20 | 9.25 | 8.22 | — | — | 83 | 37.2% | -0.00 | — | — | 0.50 | — |
| — | 6.30 | 8.05 | 7.17 | +0.99 | 36.9% | 83.5 | — | — | — | — | 0.35 | — |
| — | 6.00 | 7.60 | 6.80 | +0.99 | 36.7% | 84 | 36.7% | -0.01 | — | — | 0.03 | — |
| — | 5.55 | 7.65 | 6.60 | — | — | 84.5 | — | — | — | — | 0.47 | — |
| — | 5.25 | 6.80 | 6.03 | — | — | 85 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 4.60 | 5.85 | 5.22 | — | — | 85.5 | — | — | — | — | 0.46 | — |
| — | 4.20 | 5.40 | 4.80 | +0.94 | 35.9% | 86 | 35.9% | -0.06 | 0.07 | 0.03 | 0.11 | — |
| — | 3.65 | 5.05 | 4.35 | +0.92 | 35.8% | 86.5 | 35.8% | -0.08 | — | — | 0.29 | — |
| — | 3.15 | 4.45 | 3.80 | +0.89 | 35.6% | 87 | 35.6% | -0.11 | 0.20 | 0.10 | 0.30 | — |
| — | 2.92 | 3.60 | 3.26 | +0.86 | 35.4% | 87.5 | 35.4% | -0.14 | — | — | 0.32 | — |
| — | 2.56 | 3.25 | 2.90 | +0.81 | 35.3% | 88 | 35.3% | -0.19 | 0.32 | 0.27 | 0.36 | — |
| — | 1.85 | 2.57 | 2.21 | +0.76 | 35.1% | 88.5 | 35.1% | -0.24 | 0.42 | 0.34 | 0.51 | — |
| — | 1.89 | 2.28 | 2.08 | +0.71 | 35.0% | 89 | 35.0% | -0.30 | 0.60 | 0.50 | 0.70 | — |
| — | 1.55 | 1.79 | 1.67 | — | — | 89.5 | — | — | 0.95 | 0.66 | 1.25 | — |
| — | 1.24 | 1.58 | 1.41 | — | — | 90 | — | — | 0.94 | 0.87 | 1.00 | — |
| — | 1.10 | 1.33 | 1.22 | +0.50 | 34.7% | 90.5 | 34.7% | -0.50 | 1.23 | 1.06 | 1.39 | — |
| — | 0.74 | 1.10 | 0.92 | +0.43 | 34.6% | 91 | 34.6% | -0.57 | 1.47 | 1.36 | 1.57 | — |
| — | 0.59 | 0.78 | 0.69 | +0.37 | 34.5% | 91.5 | 34.5% | -0.64 | 1.79 | 1.68 | 1.90 | — |
| — | 0.42 | 0.61 | 0.52 | +0.30 | 34.4% | 92 | 34.4% | -0.70 | 2.17 | 2.01 | 2.34 | — |
| — | 0.23 | 0.35 | 0.29 | +0.19 | 34.3% | 93 | 34.3% | -0.81 | 2.91 | 2.57 | 3.25 | — |
| — | 0.14 | 0.38 | 0.26 | +0.15 | 34.3% | 93.5 | 34.3% | -0.85 | 3.37 | 2.89 | 3.85 | — |
| — | 0.08 | 0.20 | 0.14 | +0.11 | 34.2% | 94 | 34.2% | -0.89 | 3.50 | 2.04 | 4.95 | — |
| — | 0.06 | 0.26 | 0.16 | +0.06 | 34.2% | 95 | 34.2% | -0.95 | 4.75 | 3.40 | 6.10 | — |
| — | — | 0.15 | — | +0.03 | 34.3% | 96 | 34.3% | -0.98 | 5.47 | 4.80 | 6.15 | — |
| — | — | 0.24 | — | +0.01 | 34.3% | 97 | 34.3% | -0.99 | 6.42 | 5.90 | 6.95 | — |
| — | — | 0.09 | — | +0.01 | 34.5% | 98 | 34.5% | -1.00 | 7.33 | 6.50 | 8.15 | — |
| — | — | 0.27 | — | +0.00 | 34.9% | 100 | 34.9% | -1.00 | 9.65 | 9.45 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 105 | 36.9% | -1.00 | 14.03 | 12.85 | 15.20 | — |
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.