Spot 91.15
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 11.55 | 11.22 | +1.00 | 12.9% | 80 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.35 | 6.25 | +1.00 | 10.4% | 85 | 10.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.15 | 5.35 | 5.25 | +0.99 | 9.5% | 86 | 9.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.70 | 4.85 | 4.78 | +0.99 | 9.0% | 86.5 | 9.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.20 | 4.35 | 4.28 | +0.99 | 8.5% | 87 | 8.5% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.70 | 3.85 | 3.77 | +0.98 | 8.0% | 87.5 | 8.0% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.20 | 3.35 | 3.27 | +0.96 | 7.6% | 88 | 7.6% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.75 | 2.85 | 2.80 | +0.94 | 7.2% | 88.5 | 7.2% | -0.08 | 0.07 | 0.06 | 0.07 | — |
| — | 2.28 | 2.38 | 2.33 | +0.91 | 6.9% | 89 | 6.9% | -0.12 | 0.10 | 0.09 | 0.11 | — |
| — | 1.84 | 1.93 | 1.89 | +0.85 | 6.6% | 89.5 | 6.6% | -0.18 | 0.16 | 0.15 | 0.17 | — |
| — | 1.44 | 1.49 | 1.47 | +0.77 | 6.4% | 90 | 6.4% | -0.26 | 0.24 | 0.23 | 0.26 | — |
| — | 1.06 | 1.10 | 1.08 | +0.67 | 6.2% | 90.5 | 6.2% | -0.37 | 0.38 | 0.36 | 0.39 | — |
| — | 0.74 | 0.77 | 0.76 | +0.55 | 6.0% | 91 | 6.0% | -0.50 | 0.56 | 0.54 | 0.59 | — |
| — | 0.49 | 0.52 | 0.51 | +0.42 | 5.9% | 91.5 | 5.9% | -0.64 | 0.84 | 0.82 | 0.87 | — |
| — | 0.32 | 0.34 | 0.33 | +0.31 | 5.9% | 92 | 5.9% | -0.77 | 1.20 | 1.18 | 1.22 | — |
| — | 0.20 | 0.22 | 0.21 | +0.21 | 6.1% | 92.5 | 6.1% | -0.87 | 1.61 | 1.58 | 1.65 | — |
| — | 0.13 | 0.15 | 0.14 | +0.15 | 6.4% | 93 | 6.4% | -0.92 | 2.06 | 2.02 | 2.11 | — |
| — | 0.08 | 0.10 | 0.09 | +0.11 | 6.7% | 93.5 | 6.7% | -0.96 | 2.54 | 2.49 | 2.60 | — |
| — | — | — | — | +0.08 | 7.1% | 94 | 7.1% | -0.97 | — | — | — | — |
| — | — | — | — | +0.06 | 7.5% | 94.5 | 7.5% | -0.98 | — | — | — | — |
| — | — | — | — | +0.04 | 8.0% | 95 | 8.0% | -0.99 | — | — | — | — |
| — | — | — | — | +0.03 | 8.5% | 95.5 | 8.5% | -0.99 | — | — | — | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 9.0% | 96 | 9.0% | -0.99 | 5.03 | 4.95 | 5.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.5% | 96.5 | 9.5% | -1.00 | 5.53 | 5.45 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.0% | 97 | 10.0% | -1.00 | 6.03 | 5.95 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.5% | 97.5 | 10.5% | -1.00 | 6.53 | 6.45 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.0% | 98 | 11.0% | -1.00 | 7.03 | 6.95 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.4% | 98.5 | 11.4% | -1.00 | 7.53 | 7.45 | 7.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.8% | 99 | 11.8% | -1.00 | 8.03 | 7.95 | 8.10 | — |
| — | — | 0.02 | — | +0.01 | 12.5% | 100 | 12.5% | -1.00 | 9.03 | 8.95 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 101 | 13.0% | -1.00 | 10.03 | 9.95 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 102 | 13.5% | -1.00 | 10.93 | 9.90 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 103 | 14.0% | -1.00 | 11.82 | 10.80 | 12.85 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 104 | 14.5% | -1.00 | 12.93 | 11.90 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 105 | 14.9% | -1.00 | 13.88 | 12.80 | 14.95 | — |
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.