Spot 90.80
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 80 | — | — | — | — | — | — |
| — | 9.80 | 10.40 | 10.10 | +1.00 | 13.5% | 81 | 13.5% | -0.00 | — | — | 0.01 | — |
| — | 8.80 | 9.35 | 9.07 | +1.00 | 13.8% | 82 | 13.8% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 8.00 | 7.92 | +1.00 | 13.2% | 83 | 13.2% | -0.01 | — | — | 0.01 | — |
| — | 6.85 | 7.05 | 6.95 | +1.00 | 12.1% | 84 | 12.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.85 | 6.05 | 5.95 | +1.00 | 10.8% | 85 | 10.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.85 | 5.05 | 4.95 | +1.00 | 9.4% | 86 | 9.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.85 | 4.05 | 3.95 | +0.99 | 8.3% | 87 | 8.3% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | — | — | — | — | — | 87.5 | — | — | — | — | — | — |
| — | 2.89 | 3.05 | 2.97 | +0.97 | 7.3% | 88 | 7.3% | -0.06 | 0.05 | 0.04 | 0.06 | — |
| — | — | — | — | — | — | 88.5 | — | — | — | — | — | — |
| — | 1.95 | 2.04 | 2.00 | +0.92 | 6.6% | 89 | 6.6% | -0.14 | 0.13 | 0.12 | 0.14 | — |
| — | — | — | — | — | — | 89.5 | — | — | — | — | — | — |
| — | 1.13 | 1.17 | 1.15 | +0.75 | 6.1% | 90 | 6.1% | -0.32 | 0.31 | 0.30 | 0.32 | — |
| — | — | — | — | — | — | 90.5 | — | — | — | — | — | — |
| — | 0.51 | 0.54 | 0.53 | +0.47 | 5.9% | 91 | 5.9% | -0.60 | 0.73 | 0.71 | 0.75 | — |
| — | — | — | — | — | — | 91.5 | — | — | — | — | — | — |
| — | 0.19 | 0.21 | 0.20 | +0.22 | 6.1% | 92 | 6.1% | -0.84 | 1.46 | 1.43 | 1.49 | — |
| — | — | — | — | — | — | 92.5 | — | — | — | — | — | — |
| — | 0.07 | 0.09 | 0.08 | +0.10 | 6.7% | 93 | 6.7% | -0.94 | 2.38 | 2.33 | 2.43 | — |
| — | — | — | — | — | — | 93.5 | — | — | — | — | — | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 7.7% | 94 | 7.7% | -0.98 | 3.35 | 3.25 | 3.45 | — |
| — | — | — | — | — | — | 94.5 | — | — | — | — | — | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 8.8% | 95 | 8.8% | -0.99 | 4.35 | 4.25 | 4.45 | — |
| — | — | — | — | — | — | 95.5 | — | — | — | — | — | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.9% | 96 | 9.9% | -0.99 | 5.35 | 5.25 | 5.45 | — |
| — | — | — | — | — | — | 96.5 | — | — | — | — | — | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.0% | 97 | 11.0% | -0.99 | 6.35 | 6.25 | 6.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.9% | 98 | 11.9% | -1.00 | 7.35 | 7.25 | 7.45 | — |
| — | — | 0.02 | — | +0.01 | 12.6% | 99 | 12.6% | -1.00 | 8.35 | 8.25 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 100 | 13.2% | -1.00 | 9.35 | 9.25 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 101 | 13.5% | -1.00 | 10.35 | 10.25 | 10.45 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 102 | 13.8% | -1.00 | 11.43 | 9.00 | 13.85 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 103 | 13.9% | -1.00 | 12.38 | 10.00 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 104 | 14.0% | -1.00 | 13.43 | 11.00 | 15.85 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 105 | 14.0% | -1.00 | 14.32 | 12.00 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 106 | 14.0% | -1.00 | 15.43 | 13.00 | 17.85 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 107 | 14.0% | -1.00 | 16.43 | 14.00 | 18.85 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 108 | 14.1% | -1.00 | 17.43 | 15.00 | 19.85 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 109 | 14.4% | -1.00 | 18.35 | 16.00 | 20.70 | — |
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.