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 | |
| — | 14.65 | 17.50 | 16.07 | — | — | 75 | 39.1% | -0.04 | 0.18 | 0.14 | 0.23 | — |
| — | 12.45 | 15.80 | 14.12 | +0.93 | 39.0% | 77 | 39.0% | -0.07 | 0.16 | 0.01 | 0.31 | — |
| — | 11.60 | 14.75 | 13.18 | +0.92 | 38.5% | 78 | — | — | — | — | 0.70 | — |
| — | 10.85 | 13.75 | 12.30 | — | — | 79 | — | — | 0.45 | 0.34 | 0.56 | — |
| — | 9.80 | 12.90 | 11.35 | — | — | 80 | — | — | 0.47 | 0.18 | 0.75 | — |
| — | 8.75 | 11.95 | 10.35 | — | — | 81 | — | — | 0.65 | 0.31 | 0.99 | — |
| — | 8.00 | 10.70 | 9.35 | — | — | 82 | — | — | 0.83 | 0.37 | 1.30 | — |
| — | 7.40 | 10.35 | 8.88 | — | — | 83 | 36.5% | -0.19 | 1.03 | 0.71 | 1.35 | — |
| — | 6.95 | 9.80 | 8.38 | +0.78 | 36.1% | 84 | 36.1% | -0.22 | 1.25 | 1.12 | 1.39 | — |
| — | 6.40 | 9.15 | 7.78 | +0.77 | 35.9% | 84.5 | 35.9% | -0.23 | 1.35 | 1.06 | 1.64 | — |
| — | 6.25 | 8.85 | 7.55 | +0.75 | 35.8% | 85 | 35.8% | -0.25 | 1.50 | 1.17 | 1.82 | — |
| — | 5.85 | 8.10 | 6.97 | +0.74 | 35.6% | 85.5 | 35.6% | -0.27 | 1.65 | 1.33 | 1.96 | — |
| — | 5.45 | 8.05 | 6.75 | — | — | 86 | 35.5% | -0.28 | 1.77 | 1.50 | 2.04 | — |
| — | 5.20 | 6.75 | 5.97 | +0.70 | 35.3% | 86.5 | 35.3% | -0.30 | 1.75 | 1.21 | 2.30 | — |
| — | 4.20 | 6.60 | 5.40 | +0.68 | 35.2% | 87 | 35.2% | -0.32 | 2.08 | 1.76 | 2.39 | — |
| — | 4.95 | 6.50 | 5.72 | — | — | 87.5 | — | — | 2.25 | 1.70 | 2.79 | — |
| — | 4.60 | 6.05 | 5.33 | — | — | 88 | — | — | 2.42 | 2.07 | 2.77 | — |
| — | 3.75 | 5.60 | 4.67 | — | — | 88.5 | — | — | 2.69 | 2.42 | 2.95 | — |
| — | 4.20 | 5.40 | 4.80 | +0.60 | 34.7% | 89 | — | — | 2.96 | 2.63 | 3.30 | — |
| — | 3.05 | 5.25 | 4.15 | — | — | 89.5 | — | — | 3.48 | 2.65 | 4.30 | — |
| — | 3.80 | 4.70 | 4.25 | — | — | 90 | — | — | 3.29 | 2.94 | 3.65 | — |
| — | 3.35 | 4.50 | 3.92 | — | — | 90.5 | — | — | 4.03 | 3.10 | 4.95 | — |
| — | 3.05 | 4.35 | 3.70 | — | — | 91 | 34.2% | -0.49 | 4.12 | 3.30 | 4.95 | — |
| — | 2.85 | 4.00 | 3.42 | +0.49 | 34.1% | 91.5 | — | — | 4.00 | 3.55 | 4.45 | — |
| — | 2.67 | 3.45 | 3.06 | — | — | 92 | — | — | 4.45 | 3.75 | 5.15 | — |
| — | 2.48 | 3.60 | 3.04 | — | — | 92.5 | 33.9% | -0.56 | 4.58 | 4.15 | 5.00 | — |
| — | 2.30 | 3.20 | 2.75 | +0.42 | 33.9% | 93 | 33.9% | -0.58 | 4.89 | 2.99 | 6.80 | — |
| — | 2.10 | 2.95 | 2.52 | +0.40 | 33.8% | 93.5 | 33.8% | -0.61 | 5.08 | 4.55 | 5.60 | — |
| — | 1.94 | 2.82 | 2.38 | +0.38 | 33.7% | 94 | 33.7% | -0.63 | 5.47 | 4.90 | 6.05 | — |
| — | 1.77 | 2.66 | 2.21 | +0.36 | 33.7% | 94.5 | 33.7% | -0.65 | 5.80 | 5.20 | 6.40 | — |
| — | 1.81 | 2.61 | 2.21 | +0.34 | 33.6% | 95 | 33.6% | -0.67 | 6.05 | 5.50 | 6.60 | — |
| — | 1.46 | 2.45 | 1.96 | +0.32 | 33.6% | 95.5 | 33.6% | -0.69 | 6.38 | 5.65 | 7.10 | — |
| — | 1.28 | 1.94 | 1.61 | +0.30 | 33.5% | 96 | 33.5% | -0.71 | 7.28 | 6.20 | 8.35 | — |
| — | 0.48 | 1.05 | 0.77 | — | — | 100 | — | — | 9.97 | 8.50 | 11.45 | — |
| — | 0.10 | 0.76 | 0.43 | — | — | 105 | — | — | 14.35 | 12.85 | 15.85 | 0 |
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.