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 | |
| — | 9.35 | 12.00 | 10.68 | +1.00 | 15.5% | 80 | 15.5% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.05 | 5.95 | +1.00 | 10.1% | 85 | 10.1% | -0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.00 | 4.92 | +1.00 | 10.0% | 86 | 10.0% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.00 | 3.92 | +0.99 | 9.8% | 87 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 87.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.88 | 3.05 | 2.96 | — | — | 88 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.39 | 2.49 | 2.44 | — | — | 88.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.91 | 2.00 | 1.96 | — | — | 89 | 6.8% | -0.09 | 0.05 | 0.04 | 0.06 | — |
| — | 1.44 | 1.52 | 1.48 | +0.92 | 6.2% | 89.5 | 6.2% | -0.16 | 0.10 | 0.09 | 0.10 | — |
| — | 1.01 | 1.05 | 1.03 | +0.83 | 5.8% | 90 | 5.8% | -0.28 | 0.18 | 0.17 | 0.19 | — |
| — | 0.62 | 0.65 | 0.64 | +0.68 | 5.6% | 90.5 | 5.6% | -0.46 | 0.34 | 0.33 | 0.35 | — |
| — | 0.33 | 0.36 | 0.34 | +0.47 | 5.4% | 91 | 5.4% | -0.66 | 0.61 | 0.60 | 0.63 | — |
| — | 0.16 | 0.18 | 0.17 | +0.26 | 5.3% | 91.5 | 5.3% | -0.83 | 0.97 | 0.95 | 1.00 | — |
| — | 0.06 | 0.08 | 0.07 | +0.13 | 5.7% | 92 | 5.7% | -0.92 | 1.41 | 1.36 | 1.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 6.5% | 92.5 | 6.5% | -0.95 | 1.89 | 1.83 | 1.94 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 7.6% | 93 | — | — | 2.37 | 2.30 | 2.43 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 93.5 | 8.6% | -0.97 | 2.87 | 2.80 | 2.93 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 94 | 9.5% | -0.98 | 3.35 | 3.25 | 3.45 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 94.5 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.8% | 95 | 10.8% | -0.99 | 4.38 | 4.30 | 4.45 | — |
| — | — | 0.02 | — | +0.01 | 11.0% | 95.5 | 11.0% | -0.99 | 4.88 | 4.80 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 11.1% | 96 | 11.1% | -1.00 | 5.35 | 5.25 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 96.5 | 11.1% | -1.00 | 5.85 | 5.75 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 97 | 11.1% | -1.00 | 6.35 | 6.25 | 6.45 | — |
| — | — | 0.01 | — | — | — | 97.5 | 11.1% | -1.00 | 6.85 | 6.75 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 98 | — | — | 7.38 | 6.85 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 98.5 | 11.4% | -1.00 | 7.97 | 7.55 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 99 | 11.6% | -1.00 | 8.38 | 8.05 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 100 | 12.2% | -1.00 | 9.28 | 9.05 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 101 | 12.8% | -1.00 | 10.38 | 10.05 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 102 | 13.4% | -1.00 | 11.28 | 10.90 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 103 | 14.0% | -1.00 | 12.35 | 12.05 | 12.65 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 104 | 14.5% | -1.00 | 12.47 | 11.25 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 105 | 15.0% | -1.00 | 13.47 | 12.25 | 14.70 | — |
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.