Spot 91.14
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 13.60 | 11.55 | +1.00 | 13.1% | 80 | 13.1% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.35 | 6.25 | +1.00 | 10.5% | 85 | 10.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.15 | 5.35 | 5.25 | +1.00 | 9.5% | 86 | 9.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.65 | 4.85 | 4.75 | +0.99 | 8.9% | 86.5 | 8.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.15 | 4.35 | 4.25 | +0.99 | 8.4% | 87 | 8.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.65 | 3.80 | 3.73 | +0.98 | 7.9% | 87.5 | 7.9% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.20 | 3.35 | 3.27 | +0.97 | 7.4% | 88 | 7.4% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 2.72 | 2.82 | 2.77 | +0.95 | 7.0% | 88.5 | 7.0% | -0.07 | 0.06 | 0.05 | 0.07 | — |
| — | 2.25 | 2.35 | 2.30 | +0.92 | 6.7% | 89 | 6.7% | -0.11 | 0.09 | 0.08 | 0.10 | — |
| — | 1.81 | 1.90 | 1.85 | +0.86 | 6.4% | 89.5 | 6.4% | -0.17 | 0.15 | 0.14 | 0.16 | — |
| — | 1.41 | 1.46 | 1.44 | +0.77 | 6.2% | 90 | 6.2% | -0.25 | 0.23 | 0.22 | 0.24 | — |
| — | 1.04 | 1.08 | 1.06 | +0.67 | 6.0% | 90.5 | 6.0% | -0.36 | 0.36 | 0.35 | 0.38 | — |
| — | 0.72 | 0.75 | 0.73 | +0.55 | 5.9% | 91 | 5.9% | -0.50 | 0.56 | 0.54 | 0.57 | — |
| — | 0.47 | 0.49 | 0.48 | +0.42 | 5.8% | 91.5 | 5.8% | -0.65 | 0.83 | 0.81 | 0.85 | — |
| — | 0.29 | 0.31 | 0.30 | +0.30 | 5.8% | 92 | 5.8% | -0.78 | 1.19 | 1.16 | 1.21 | — |
| — | 0.18 | 0.20 | 0.19 | +0.21 | 5.9% | 92.5 | 5.9% | -0.88 | 1.61 | 1.58 | 1.64 | — |
| — | 0.11 | 0.12 | 0.12 | +0.14 | 6.2% | 93 | 6.2% | -0.94 | 2.08 | 2.03 | 2.12 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 6.6% | 93.5 | 6.6% | -0.97 | 2.56 | 2.51 | 2.61 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 7.0% | 94 | 7.0% | -0.98 | 3.06 | 2.98 | 3.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 7.5% | 94.5 | 7.5% | -0.99 | 3.55 | 3.45 | 3.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 8.0% | 95 | 8.0% | -0.99 | 4.05 | 3.95 | 4.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 8.5% | 95.5 | 8.5% | -0.99 | 4.55 | 4.45 | 4.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 9.1% | 96 | 9.1% | -1.00 | 5.05 | 4.95 | 5.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.6% | 96.5 | 9.6% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.1% | 97 | 10.1% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.6% | 97.5 | 10.6% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.0% | 98 | 11.0% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.4% | 98.5 | 11.4% | -1.00 | 7.55 | 7.45 | 7.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.8% | 99 | 11.8% | -1.00 | 8.05 | 7.95 | 8.15 | — |
| — | — | 0.02 | — | +0.01 | 12.5% | 100 | 12.5% | -1.00 | 9.05 | 8.95 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 101 | 13.1% | -1.00 | 10.05 | 9.95 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 102 | 13.6% | -1.00 | 11.15 | 8.80 | 13.50 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 103 | 14.1% | -1.00 | 12.05 | 9.60 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 104 | 14.6% | -1.00 | 13.05 | 10.60 | 15.50 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 105 | 15.0% | -1.00 | 14.05 | 11.60 | 16.50 | — |
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.