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 | |
| — | 16.60 | 19.40 | 18.00 | +1.00 | 40.9% | 73 | 40.9% | -0.00 | — | — | 0.50 | — |
| — | 16.10 | 18.40 | 17.25 | +1.00 | 40.1% | 74 | 40.1% | -0.00 | — | — | 0.11 | — |
| — | 14.40 | 17.40 | 15.90 | +1.00 | 39.4% | 75 | 39.4% | -0.00 | — | — | 0.07 | — |
| — | 14.20 | 16.10 | 15.15 | +1.00 | 38.8% | 76 | 38.8% | -0.00 | — | — | 0.01 | — |
| — | 12.35 | 15.25 | 13.80 | +1.00 | 38.1% | 77 | 38.1% | -0.00 | — | — | 0.10 | — |
| — | 12.10 | 13.55 | 12.82 | +0.99 | 37.5% | 78 | 37.5% | -0.01 | — | — | 0.29 | — |
| — | 10.90 | 13.45 | 12.18 | +0.99 | 37.0% | 79 | 37.0% | -0.01 | — | — | 0.32 | — |
| — | 9.95 | 11.65 | 10.80 | +0.98 | 36.5% | 80 | 36.5% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 8.95 | 10.95 | 9.95 | +0.97 | 36.0% | 81 | 36.0% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 8.30 | 9.80 | 9.05 | +0.96 | 35.6% | 82 | 35.6% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 7.80 | 9.15 | 8.47 | +0.95 | 35.3% | 82.5 | — | — | — | — | 0.55 | — |
| — | 7.20 | 8.85 | 8.03 | — | — | 83 | — | — | 0.12 | 0.08 | 0.16 | — |
| — | 6.85 | 8.25 | 7.55 | — | — | 83.5 | 34.9% | -0.08 | 0.24 | 0.10 | 0.38 | — |
| — | 6.25 | 7.90 | 7.08 | +0.91 | 34.8% | 84 | — | — | 0.30 | 0.16 | 0.44 | — |
| — | 5.90 | 7.95 | 6.92 | — | — | 84.5 | — | — | 0.26 | 0.18 | 0.34 | — |
| — | 5.55 | 6.40 | 5.97 | +0.87 | 34.4% | 85 | 34.4% | -0.13 | 0.56 | 0.28 | 0.83 | — |
| — | 5.00 | 6.00 | 5.50 | — | — | 85.5 | 34.2% | -0.15 | 0.54 | 0.32 | 0.75 | — |
| — | 4.65 | 5.60 | 5.12 | — | — | 86 | 34.1% | -0.17 | 0.68 | 0.38 | 0.98 | — |
| — | 4.10 | 5.05 | 4.58 | +0.80 | 33.9% | 86.5 | 33.9% | -0.20 | 0.57 | 0.45 | 0.70 | — |
| — | 3.70 | 4.70 | 4.20 | +0.77 | 33.8% | 87 | 33.8% | -0.23 | 0.89 | 0.58 | 1.19 | — |
| — | 3.30 | 4.60 | 3.95 | — | — | 87.5 | — | — | 1.01 | 0.65 | 1.38 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 88 | — | — | 1.19 | 0.82 | 1.55 | — |
| — | 2.80 | 3.60 | 3.20 | — | — | 88.5 | — | — | 1.09 | 0.93 | 1.25 | — |
| — | 2.58 | 3.10 | 2.84 | — | — | 89 | — | — | 1.30 | 1.20 | 1.40 | — |
| — | 1.00 | 3.80 | 2.40 | — | — | 89.5 | 33.3% | -0.41 | 1.28 | 0.69 | 1.88 | — |
| — | 2.05 | 2.53 | 2.29 | +0.56 | 33.2% | 90 | 33.2% | -0.45 | 1.72 | 1.62 | 1.82 | — |
| — | 1.70 | 2.22 | 1.96 | +0.51 | 33.1% | 90.5 | 33.1% | -0.49 | 1.93 | 1.71 | 2.15 | — |
| — | 1.55 | 2.10 | 1.82 | +0.47 | 33.1% | 91 | 33.1% | -0.53 | 2.23 | 2.05 | 2.42 | — |
| — | 1.25 | 1.81 | 1.53 | +0.43 | 33.0% | 91.5 | 33.0% | -0.57 | 2.50 | 2.24 | 2.75 | — |
| — | 1.19 | 1.35 | 1.27 | +0.40 | 33.0% | 92 | 33.0% | -0.61 | 2.82 | 2.66 | 2.98 | — |
| — | 0.85 | 1.04 | 0.94 | +0.32 | 33.0% | 93 | 33.0% | -0.68 | 4.08 | 3.30 | 4.85 | — |
| — | 0.68 | 1.05 | 0.86 | +0.29 | 33.0% | 93.5 | — | — | 3.77 | 3.55 | 4.00 | — |
| — | 0.57 | 0.91 | 0.74 | +0.26 | 33.0% | 94 | 33.0% | -0.75 | 4.33 | 4.15 | 4.50 | — |
| — | 0.42 | 0.57 | 0.49 | +0.20 | 33.1% | 95 | 33.1% | -0.81 | 5.25 | 4.30 | 6.20 | — |
| — | 0.28 | 0.43 | 0.35 | +0.15 | 33.2% | 96 | 33.2% | -0.86 | 6.08 | 5.05 | 7.10 | — |
| — | 0.03 | 0.39 | 0.21 | +0.11 | 33.3% | 97 | — | — | 6.08 | 5.10 | 7.05 | — |
| — | 0.02 | 0.27 | 0.14 | +0.08 | 33.4% | 98 | 33.4% | -0.93 | 7.08 | 5.95 | 8.20 | — |
| — | 0.05 | 0.11 | 0.08 | +0.04 | 33.8% | 100 | 33.8% | -0.97 | 9.32 | 8.55 | 10.10 | — |
| — | — | 0.12 | — | +0.01 | 35.0% | 105 | 35.0% | -1.00 | 14.30 | 13.35 | 15.25 | — |
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.