Spot 91.19
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 6.45 | 6.35 | +0.99 | 12.0% | 85 | 12.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.25 | 5.45 | 5.35 | +0.98 | 11.0% | 86 | 11.0% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| 0 | 4.30 | 4.45 | 4.38 | +0.97 | 10.0% | 87 | 10.0% | -0.05 | 0.06 | 0.05 | 0.07 | 0 |
| 0 | 3.80 | 3.95 | 3.88 | +0.96 | 9.5% | 87.5 | 9.5% | -0.06 | 0.07 | 0.06 | 0.08 | 0 |
| 0 | 3.30 | 3.45 | 3.38 | +0.95 | 9.0% | 88 | 9.0% | -0.08 | 0.09 | 0.08 | 0.10 | 0 |
| 0 | 2.84 | 2.96 | 2.90 | +0.93 | 8.5% | 88.5 | 8.5% | -0.11 | 0.11 | 0.10 | 0.12 | 0 |
| — | 2.38 | 2.48 | 2.43 | +0.90 | 8.0% | 89 | 8.0% | -0.14 | 0.15 | 0.14 | 0.17 | — |
| — | 1.94 | 2.02 | 1.98 | +0.86 | 7.6% | 89.5 | 7.6% | -0.19 | 0.22 | 0.21 | 0.23 | — |
| — | 1.53 | 1.59 | 1.56 | +0.80 | 7.2% | 90 | 7.2% | -0.26 | 0.32 | 0.30 | 0.33 | — |
| — | 1.14 | 1.19 | 1.17 | +0.71 | 6.9% | 90.5 | 6.9% | -0.36 | 0.45 | 0.43 | 0.47 | — |
| — | 0.80 | 0.84 | 0.82 | — | — | 91 | 6.6% | -0.47 | 0.63 | 0.61 | 0.65 | — |
| — | 0.53 | 0.57 | 0.55 | — | — | 91.5 | — | — | 0.89 | 0.87 | 0.91 | — |
| 103 | 0.34 | 0.38 | 0.36 | — | — | 92 | 6.6% | -0.70 | 1.23 | 1.21 | 1.25 | 1,126 |
| 145 | 0.21 | 0.25 | 0.23 | +0.25 | 6.7% | 92.5 | — | — | 1.61 | 1.58 | 1.65 | 891 |
| 8 | 0.13 | 0.16 | 0.14 | +0.18 | 7.0% | 93 | 7.0% | -0.86 | 2.04 | 1.99 | 2.09 | 1,408 |
| 49 | 0.09 | 0.11 | 0.10 | — | — | 93.5 | — | — | 2.50 | 2.44 | 2.56 | 870 |
| 9 | 0.06 | 0.08 | 0.07 | — | — | 94 | 7.4% | -0.93 | 2.98 | 2.92 | 3.05 | 0 |
| 129 | 0.05 | 0.07 | 0.06 | — | — | 94.5 | 8.2% | -0.95 | 3.48 | 3.40 | 3.55 | 0 |
| 0 | 0.04 | 0.06 | 0.05 | +0.05 | 8.7% | 95 | — | — | 3.98 | 3.90 | 4.05 | 0 |
| 0 | 0.03 | 0.05 | 0.04 | — | — | 95.5 | — | — | 4.45 | 4.35 | 4.55 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 96 | 9.7% | -0.98 | 4.95 | 4.85 | 5.05 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 96.5 | — | — | 5.45 | 5.35 | 5.55 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 97 | — | — | 5.92 | 5.85 | 6.00 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 97.5 | — | — | 6.42 | 6.35 | 6.50 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 98 | — | — | 6.92 | 6.85 | 7.00 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 98.5 | — | — | 7.42 | 7.35 | 7.50 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 99 | — | — | 7.92 | 7.85 | 8.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 13.7% | 100 | — | — | 8.93 | 8.85 | 9.00 | — |
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.