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 | |
| — | 8.80 | 10.15 | 9.47 | +1.00 | 17.3% | 80 | 17.3% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.10 | 6.03 | +1.00 | 12.2% | 84 | 12.2% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.10 | 5.03 | +1.00 | 11.3% | 85 | 11.3% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.10 | 4.03 | +0.99 | 10.7% | 86 | 10.7% | -0.02 | — | — | 0.02 | — |
| — | 2.96 | 3.10 | 3.03 | +0.98 | 10.4% | 87 | 10.4% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 2.47 | 2.57 | 2.52 | +0.96 | 9.8% | 87.5 | 9.8% | -0.08 | 0.02 | 0.01 | 0.03 | — |
| — | 1.97 | 2.08 | 2.02 | +0.93 | 9.2% | 88 | 9.2% | -0.13 | 0.03 | 0.02 | 0.04 | — |
| — | 1.49 | 1.57 | 1.53 | +0.87 | 8.6% | 88.5 | 8.6% | -0.21 | 0.07 | 0.06 | 0.08 | — |
| — | 1.03 | 1.09 | 1.06 | +0.77 | 8.1% | 89 | 8.1% | -0.34 | 0.14 | 0.13 | 0.14 | — |
| — | 0.62 | 0.66 | 0.64 | +0.61 | 7.6% | 89.5 | 7.6% | -0.51 | 0.29 | 0.27 | 0.31 | — |
| — | 0.31 | 0.34 | 0.33 | +0.41 | 7.2% | 90 | 7.2% | -0.68 | 0.54 | 0.52 | 0.56 | — |
| — | 0.13 | 0.15 | 0.14 | +0.24 | 7.2% | 90.5 | 7.2% | -0.82 | 0.90 | 0.87 | 0.93 | — |
| — | 0.04 | 0.06 | 0.05 | +0.13 | 7.6% | 91 | 7.6% | -0.91 | 1.33 | 1.28 | 1.38 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 8.2% | 91.5 | 8.2% | -0.95 | 1.80 | 1.75 | 1.86 | — |
| 2,927 | 0.01 | 0.02 | 0.01 | +0.04 | 8.7% | 92 | 8.7% | -0.97 | 2.29 | 2.24 | 2.35 | 30 |
| 832 | 0.01 | 0.02 | 0.01 | +0.02 | 9.2% | 92.5 | 9.2% | -0.98 | 2.79 | 2.74 | 2.85 | 1,249 |
| 3,954 | — | 0.02 | — | +0.01 | 9.6% | 93 | 9.6% | -0.99 | 3.27 | 3.20 | 3.35 | 416 |
| 2,686 | — | 0.02 | — | +0.00 | 9.9% | 93.5 | 9.9% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 94 | 10.1% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 94.5 | 10.3% | -1.00 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 95 | 10.6% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 95.5 | 10.8% | -1.00 | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 96 | 11.1% | -1.00 | 6.75 | 6.20 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 96.5 | 11.4% | -1.00 | 6.78 | 6.65 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 97 | 11.7% | -1.00 | 7.28 | 7.20 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 97.5 | 12.0% | -1.00 | 7.75 | 7.65 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 98 | 12.3% | -1.00 | 8.25 | 8.15 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 98.5 | 12.6% | -1.00 | 8.75 | 8.65 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 99 | 13.0% | -1.00 | 9.25 | 9.15 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 100 | 13.6% | -1.00 | 10.25 | 10.15 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 101 | 14.3% | -1.00 | 11.35 | 11.15 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 102 | 15.0% | -1.00 | 12.35 | 12.15 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 103 | — | — | 13.25 | 13.15 | 13.35 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 104 | — | — | 14.35 | 14.15 | 14.55 | — |
| — | — | 0.01 | — | — | — | 105 | — | — | 15.35 | 15.15 | 15.55 | — |
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.