Spot 90.00
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 10.10 | 10.03 | +1.00 | 17.2% | 80 | — | — | — | — | 0.02 | — |
| — | 5.95 | 6.10 | 6.03 | +0.99 | 11.1% | 84 | 11.1% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.95 | 5.10 | 5.03 | +0.98 | 10.2% | 85 | 10.2% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.95 | 4.10 | 4.03 | +0.96 | 9.5% | 86 | 9.5% | -0.07 | 0.06 | 0.05 | 0.07 | — |
| — | 3.50 | 3.65 | 3.58 | +0.93 | 9.1% | 86.5 | 9.1% | -0.09 | 0.07 | 0.06 | 0.09 | — |
| — | 3.00 | 3.15 | 3.08 | +0.89 | 8.8% | 87 | 8.8% | -0.12 | 0.10 | 0.09 | 0.12 | — |
| — | 2.56 | 2.66 | 2.61 | +0.84 | 8.5% | 87.5 | 8.5% | -0.17 | 0.14 | 0.12 | 0.15 | — |
| — | 2.13 | 2.20 | 2.17 | +0.79 | 8.3% | 88 | 8.3% | -0.23 | 0.20 | 0.18 | 0.21 | — |
| — | 1.71 | 1.78 | 1.75 | +0.72 | 8.0% | 88.5 | 8.0% | -0.30 | 0.28 | 0.27 | 0.30 | — |
| — | 1.33 | 1.38 | 1.35 | +0.64 | 7.8% | 89 | 7.8% | -0.38 | 0.40 | 0.38 | 0.42 | — |
| — | 0.98 | 1.03 | 1.00 | +0.55 | 7.6% | 89.5 | 7.6% | -0.48 | 0.56 | 0.54 | 0.58 | — |
| — | 0.69 | 0.73 | 0.71 | +0.45 | 7.5% | 90 | 7.5% | -0.59 | 0.78 | 0.76 | 0.80 | — |
| — | 0.47 | 0.51 | 0.49 | +0.35 | 7.5% | 90.5 | 7.5% | -0.70 | 1.08 | 1.06 | 1.11 | — |
| — | 0.31 | 0.35 | 0.33 | +0.27 | 7.5% | 91 | 7.5% | -0.79 | 1.45 | 1.42 | 1.48 | — |
| — | 0.20 | 0.23 | 0.21 | +0.20 | 7.6% | 91.5 | 7.6% | -0.87 | 1.86 | 1.83 | 1.90 | — |
| — | 0.13 | 0.16 | 0.14 | +0.14 | 7.7% | 92 | 7.7% | -0.92 | 2.32 | 2.27 | 2.37 | — |
| — | 0.08 | 0.11 | 0.10 | +0.10 | 7.8% | 92.5 | 7.8% | -0.95 | 2.81 | 2.75 | 2.86 | — |
| — | 0.05 | 0.08 | 0.07 | +0.07 | 8.1% | 93 | 8.1% | -0.97 | 3.30 | 3.20 | 3.40 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 8.3% | 93.5 | 8.3% | -0.99 | 3.80 | 3.70 | 3.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 8.6% | 94 | 8.6% | -0.99 | 4.30 | 4.20 | 4.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 8.8% | 94.5 | 8.8% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.1% | 95 | 9.1% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.3% | 95.5 | 9.3% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 9.5% | 96 | 9.5% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 9.7% | 96.5 | 9.7% | -1.00 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.02 | — | +0.01 | 9.9% | 97 | 9.9% | -1.00 | 7.28 | 7.20 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 10.2% | 97.5 | 10.2% | -1.00 | 7.78 | 7.70 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 10.4% | 98 | 10.4% | -1.00 | 8.28 | 8.20 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 10.6% | 98.5 | 10.6% | -1.00 | 8.78 | 8.70 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 10.9% | 99 | 10.9% | -1.00 | 9.28 | 9.20 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 11.3% | 100 | 11.3% | -1.00 | 10.28 | 10.20 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 101 | 11.8% | -1.00 | 11.78 | 10.05 | 13.50 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 102 | 12.3% | -1.00 | 12.47 | 11.25 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 103 | 12.7% | -1.00 | 13.47 | 12.55 | 14.40 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 104 | 13.1% | -1.00 | 14.60 | 12.60 | 16.60 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 105 | 13.5% | -1.00 | 15.43 | 14.65 | 16.20 | — |
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.