Spot 90.40
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.40 | 10.60 | 10.50 | +1.00 | 16.0% | 80 | 16.0% | +0.00 | — | — | 0.01 | — |
| — | 9.40 | 9.60 | 9.50 | +1.00 | 15.0% | 81 | 15.0% | +0.00 | — | — | 0.01 | — |
| — | 8.40 | 8.60 | 8.50 | +1.00 | 13.9% | 82 | 13.9% | +0.00 | — | — | 0.01 | — |
| — | 7.40 | 7.55 | 7.47 | +1.00 | 12.8% | 83 | 12.8% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.60 | 6.50 | +1.00 | 11.7% | 84 | 11.7% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.60 | 5.50 | +1.00 | 10.7% | 85 | 10.7% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.60 | 4.50 | +1.00 | 9.8% | 86 | 9.8% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.10 | 4.00 | +1.00 | 9.4% | 86.5 | 9.4% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 3.60 | 3.50 | +1.00 | 9.1% | 87 | 9.1% | -0.00 | — | — | 0.01 | — |
| — | 2.95 | 3.10 | 3.02 | +1.00 | 8.8% | 87.5 | 8.8% | -0.00 | — | — | 0.01 | — |
| — | 2.26 | 2.75 | 2.50 | +0.99 | 8.5% | 88 | 8.5% | -0.01 | — | — | 0.01 | — |
| — | 1.76 | 2.24 | 2.00 | +0.97 | 8.2% | 88.5 | 8.2% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.28 | 1.76 | 1.52 | +0.94 | 7.7% | 89 | 7.7% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.02 | 1.08 | 1.05 | +0.87 | 7.2% | 89.5 | 7.2% | -0.13 | 0.06 | 0.05 | 0.07 | — |
| — | 0.64 | 0.67 | 0.66 | +0.72 | 6.9% | 90 | 6.9% | -0.29 | 0.16 | 0.15 | 0.17 | — |
| — | 0.34 | 0.36 | 0.35 | +0.50 | 6.9% | 90.5 | 6.9% | -0.52 | 0.35 | 0.34 | 0.37 | — |
| — | 0.15 | 0.17 | 0.16 | +0.29 | 7.2% | 91 | 7.2% | -0.74 | 0.68 | 0.66 | 0.70 | — |
| — | 0.06 | 0.08 | 0.07 | +0.15 | 7.8% | 91.5 | 7.8% | -0.88 | 1.02 | 0.88 | 1.16 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 8.6% | 92 | 8.6% | -0.96 | 1.58 | 1.53 | 1.64 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 9.4% | 92.5 | 9.4% | -1.00 | 1.98 | 1.83 | 2.13 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.8% | 93 | 9.8% | -1.00 | 2.48 | 2.33 | 2.63 | — |
| — | — | 0.02 | — | +0.01 | 9.9% | 93.5 | 9.9% | -1.00 | 3.10 | 3.00 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 94 | 9.8% | -1.00 | 3.60 | 3.50 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 94.5 | 9.6% | -1.00 | 4.10 | 4.00 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 95 | 9.6% | -1.00 | 4.60 | 4.50 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 95.5 | 9.7% | -1.00 | 5.10 | 5.00 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 96 | 10.0% | -1.00 | 5.60 | 5.50 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 96.5 | 10.3% | -1.00 | 6.00 | 5.80 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 97 | 10.7% | -1.00 | 7.12 | 6.50 | 7.75 | — |
| 0 | — | 0.01 | — | +0.00 | 11.1% | 97.5 | 11.1% | -1.00 | 7.10 | 7.00 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 98 | 11.5% | -1.00 | 7.60 | 7.50 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 98.5 | 12.0% | -1.00 | 8.53 | 7.80 | 9.25 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 99 | 12.4% | -1.00 | 8.57 | 8.45 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 100 | 13.3% | -1.00 | 10.10 | 9.45 | 10.75 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 101 | 14.3% | -1.00 | 10.60 | 10.50 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 102 | 15.2% | -1.00 | 11.60 | 11.50 | 11.70 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 103 | 16.1% | -1.00 | 13.35 | 12.50 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 104 | 17.0% | -1.00 | 13.60 | 13.50 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 105 | 17.9% | -1.00 | 15.43 | 14.50 | 16.35 | — |
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.