Spot 90.20
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.35 | 18.15 | 17.75 | +1.00 | 32.8% | 72.5 | 32.8% | +0.00 | — | — | 0.05 | — |
| — | 14.35 | 15.60 | 14.97 | +1.00 | 29.9% | 75 | 29.9% | +0.00 | — | — | 0.03 | — |
| — | 14.00 | 14.65 | 14.32 | +1.00 | 28.9% | 76 | 28.9% | +0.00 | — | — | 2.13 | — |
| — | 12.95 | 13.65 | 13.30 | +1.00 | 27.9% | 77 | 27.9% | +0.00 | — | — | 2.13 | — |
| — | 12.40 | 13.00 | 12.70 | +1.00 | 27.5% | 77.5 | 27.5% | +0.00 | — | — | 0.20 | — |
| — | 12.00 | 12.60 | 12.30 | +1.00 | 27.0% | 78 | 27.0% | +0.00 | — | — | 0.20 | — |
| — | 10.95 | 11.50 | 11.22 | +1.00 | 26.2% | 79 | 26.2% | +0.00 | — | — | 0.71 | — |
| — | 9.75 | 10.80 | 10.28 | +1.00 | 25.5% | 80 | 25.5% | +0.00 | — | — | 0.17 | — |
| — | 8.85 | 9.65 | 9.25 | +1.00 | 25.1% | 81 | 25.1% | -0.00 | — | — | 0.42 | — |
| — | 7.95 | 8.70 | 8.32 | +1.00 | 25.3% | 82 | 25.3% | -0.00 | — | — | 0.71 | — |
| — | 7.45 | 8.10 | 7.78 | +1.00 | 25.8% | 82.5 | 25.8% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.70 | 7.30 | +1.00 | 26.4% | 83 | 26.4% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 6.60 | 6.15 | +1.00 | 27.5% | 84 | 27.5% | -0.00 | — | — | 0.04 | — |
| — | 5.00 | 5.35 | 5.17 | +0.99 | 28.3% | 85 | 28.3% | -0.01 | — | — | 0.01 | — |
| — | 3.80 | 4.70 | 4.25 | +0.97 | 26.8% | 86 | 26.8% | -0.03 | — | — | 0.03 | — |
| — | 2.90 | 3.45 | 3.17 | +0.95 | 23.9% | 87 | 23.9% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 2.58 | 2.85 | 2.71 | +0.93 | 22.5% | 87.5 | 22.5% | -0.07 | 0.05 | 0.04 | 0.06 | — |
| — | 2.13 | 2.41 | 2.27 | +0.89 | 21.4% | 88 | 21.4% | -0.11 | 0.09 | 0.08 | 0.09 | — |
| — | 1.23 | 1.51 | 1.37 | +0.76 | 20.3% | 89 | 20.3% | -0.24 | 0.23 | 0.20 | 0.26 | — |
| — | 0.67 | 0.80 | 0.73 | +0.54 | 19.9% | 90 | 19.9% | -0.47 | 0.56 | 0.52 | 0.61 | — |
| — | 0.26 | 0.34 | 0.30 | +0.30 | 19.6% | 91 | 19.6% | -0.71 | 1.15 | 1.01 | 1.28 | — |
| — | 0.08 | 0.12 | 0.10 | +0.13 | 19.6% | 92 | 19.6% | -0.88 | 1.86 | 1.54 | 2.19 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 19.8% | 92.5 | 19.8% | -0.93 | 2.33 | 1.93 | 2.72 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 20.0% | 93 | 20.0% | -0.97 | 2.92 | 2.49 | 3.35 | — |
| — | — | 0.10 | — | +0.01 | 20.6% | 94 | 20.6% | -1.00 | 4.00 | 3.55 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 95 | 21.1% | -1.00 | 4.95 | 4.50 | 5.40 | — |
| — | — | 0.15 | — | +0.00 | 21.5% | 96 | 21.5% | -1.00 | 6.15 | 5.30 | 7.00 | — |
| — | — | 0.25 | — | +0.00 | 21.9% | 97 | 21.9% | -1.00 | 7.33 | 6.55 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 97.5 | 22.1% | -1.00 | 8.05 | 7.00 | 9.10 | — |
| — | — | 0.06 | — | +0.00 | 22.3% | 98 | 22.3% | -1.00 | 8.62 | 7.55 | 9.70 | — |
| — | — | 0.75 | — | +0.00 | 22.7% | 99 | 22.7% | -1.00 | 9.32 | 8.55 | 10.10 | — |
| — | — | 0.04 | — | +0.00 | 23.1% | 100 | 23.1% | -1.00 | 10.30 | 9.55 | 11.05 | — |
| — | — | 0.05 | — | +0.00 | 25.9% | 105 | 25.9% | -1.00 | 15.43 | 14.45 | 16.40 | — |
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.