Spot 90.07
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 13.75 | 11.28 | +1.00 | 15.8% | 79 | 15.8% | -0.00 | — | — | 0.01 | — |
| — | 7.90 | 12.75 | 10.32 | +1.00 | 15.2% | 80 | 15.2% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 11.75 | 9.28 | +1.00 | 14.4% | 81 | 14.4% | -0.01 | — | — | 0.02 | — |
| — | 5.75 | 10.40 | 8.07 | +1.00 | 13.4% | 82 | 13.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.90 | 9.75 | 7.33 | +0.99 | 12.4% | 83 | 12.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.75 | 8.50 | 6.12 | +0.99 | 11.3% | 84 | 11.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.80 | 7.70 | 5.25 | +0.99 | 10.3% | 85 | 10.3% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.10 | 4.50 | 4.30 | +0.98 | 9.4% | 86 | 9.4% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.45 | 3.85 | 3.65 | — | — | 86.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 3.15 | 3.35 | 3.25 | +0.96 | 8.6% | 87 | 8.6% | -0.07 | 0.08 | 0.07 | 0.09 | — |
| — | 2.53 | 3.05 | 2.79 | — | — | 87.5 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 2.29 | 2.39 | 2.34 | +0.90 | 8.0% | 88 | 8.0% | -0.14 | 0.18 | 0.17 | 0.20 | — |
| — | 1.87 | 1.96 | 1.92 | — | — | 88.5 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 1.49 | 1.55 | 1.52 | +0.79 | 7.6% | 89 | 7.6% | -0.26 | 0.38 | 0.36 | 0.40 | — |
| — | 1.14 | 1.19 | 1.17 | — | — | 89.5 | — | — | 0.55 | 0.54 | 0.56 | — |
| — | 0.84 | 0.89 | 0.86 | +0.61 | 7.4% | 90 | 7.4% | -0.43 | 0.76 | 0.73 | 0.78 | — |
| — | 0.60 | 0.64 | 0.62 | — | — | 90.5 | — | — | 1.03 | 1.00 | 1.06 | — |
| — | 0.42 | 0.46 | 0.44 | +0.41 | 7.5% | 91 | 7.5% | -0.63 | 1.38 | 1.34 | 1.41 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 91.5 | — | — | 1.76 | 1.72 | 1.80 | — |
| — | 0.20 | 0.23 | 0.21 | +0.25 | 7.8% | 92 | 7.8% | -0.79 | 2.19 | 2.13 | 2.24 | — |
| — | 0.13 | 0.16 | 0.14 | — | — | 92.5 | — | — | 2.63 | 2.58 | 2.69 | — |
| — | 0.09 | 0.11 | 0.10 | +0.14 | 8.3% | 93 | 8.3% | -0.90 | 3.85 | 3.00 | 4.70 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 93.5 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.08 | 8.9% | 94 | 8.9% | -0.95 | 4.10 | 4.00 | 4.20 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 94.5 | — | — | 4.62 | 2.20 | 7.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 9.5% | 95 | 9.5% | -0.98 | 5.12 | 2.70 | 7.55 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 95.5 | — | — | 5.45 | 3.10 | 7.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 10.2% | 96 | 10.2% | -0.99 | 6.05 | 3.60 | 8.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.8% | 97 | 10.8% | -0.99 | 7.05 | 4.60 | 9.50 | — |
| — | — | 0.02 | — | +0.01 | 11.3% | 98 | 11.3% | -1.00 | 8.05 | 5.60 | 10.50 | — |
| — | — | 0.01 | — | +0.01 | 11.8% | 99 | 11.8% | -1.00 | 9.20 | 6.80 | 11.60 | — |
| — | — | 0.01 | — | +0.01 | 12.2% | 100 | 12.2% | -1.00 | 10.15 | 7.70 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 101 | 12.6% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 102 | 13.0% | -1.00 | 12.05 | 9.60 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 103 | 13.4% | -1.00 | 13.05 | 10.60 | 15.50 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 104 | 13.8% | -1.00 | 14.25 | 11.90 | 16.60 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 105 | 14.1% | -1.00 | 15.12 | 12.65 | 17.60 | — |
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.