Spot 1590.51
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 283.30 | 299.90 | 291.60 | +1.00 | 76.6% | 1300 | 76.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 263.30 | 280.60 | 271.95 | +1.00 | 74.4% | 1320 | 74.4% | -0.00 | — | — | 0.45 | — |
| — | 167.60 | 177.30 | 172.45 | +0.98 | 60.4% | 1420 | 60.4% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 144.20 | 159.80 | 152.00 | +0.97 | 57.6% | 1440 | 57.6% | -0.02 | 0.72 | 0.60 | 0.85 | — |
| — | 105.20 | 118.40 | 111.80 | +0.94 | 52.5% | 1480 | 52.5% | -0.06 | 1.80 | 1.50 | 2.10 | — |
| — | 92.20 | 105.50 | 98.85 | +0.92 | 50.9% | 1495 | 50.9% | -0.08 | 2.92 | 2.45 | 3.40 | — |
| — | 78.40 | 92.00 | 85.20 | +0.88 | 49.5% | 1510 | 49.5% | -0.11 | 4.00 | 3.50 | 4.50 | — |
| — | 72.20 | 81.60 | 76.90 | +0.86 | 48.7% | 1520 | 48.7% | -0.14 | 5.55 | 4.80 | 6.30 | — |
| — | 61.90 | 74.20 | 68.05 | +0.83 | 48.1% | 1530 | 48.1% | -0.17 | 7.05 | 6.20 | 7.90 | — |
| — | 56.50 | 65.70 | 61.10 | +0.79 | 47.5% | 1540 | 47.5% | -0.21 | 9.15 | 8.40 | 9.90 | — |
| — | 48.90 | 56.90 | 52.90 | +0.75 | 47.1% | 1550 | 47.1% | -0.25 | 11.45 | 11.00 | 11.90 | — |
| — | 43.30 | 49.00 | 46.15 | +0.70 | 46.8% | 1560 | 46.8% | -0.31 | 14.35 | 13.50 | 15.20 | — |
| — | 38.20 | 42.00 | 40.10 | +0.64 | 46.7% | 1570 | 46.7% | -0.36 | 17.65 | 16.30 | 19.00 | — |
| — | 33.50 | 36.10 | 34.80 | +0.58 | 46.7% | 1580 | 46.7% | -0.42 | 22.00 | 20.80 | 23.20 | — |
| — | 27.10 | 30.60 | 28.85 | +0.52 | 46.7% | 1590 | 46.7% | -0.48 | 25.45 | 24.60 | 26.30 | — |
| — | 22.70 | 25.00 | 23.85 | +0.47 | 46.9% | 1600 | 46.9% | -0.53 | 31.55 | 29.90 | 33.20 | — |
| — | 18.20 | 21.20 | 19.70 | +0.41 | 47.1% | 1610 | 47.1% | -0.59 | 37.35 | 35.40 | 39.30 | — |
| — | 15.50 | 20.00 | 17.75 | +0.35 | 47.3% | 1620 | 47.3% | -0.65 | 44.05 | 41.70 | 46.40 | — |
| — | 12.30 | 13.90 | 13.10 | +0.30 | 47.6% | 1630 | 47.6% | -0.70 | 51.30 | 47.70 | 54.90 | — |
| — | 10.30 | 11.30 | 10.80 | +0.26 | 47.9% | 1640 | 47.9% | -0.74 | 57.70 | 54.10 | 61.30 | — |
| — | 8.20 | 9.20 | 8.70 | +0.22 | 48.3% | 1650 | 48.3% | -0.79 | 65.55 | 60.60 | 70.50 | — |
| — | 6.50 | 6.90 | 6.70 | +0.18 | 48.7% | 1660 | 48.7% | -0.82 | 73.25 | 68.10 | 78.40 | — |
| — | 5.00 | 6.80 | 5.90 | +0.16 | 48.9% | 1665 | 48.9% | -0.84 | 77.95 | 71.70 | 84.20 | — |
| — | 5.10 | 5.50 | 5.30 | +0.15 | 49.2% | 1670 | 49.2% | -0.85 | 82.55 | 77.00 | 88.10 | — |
| — | 4.50 | 5.50 | 5.00 | +0.13 | 49.4% | 1675 | 49.4% | -0.87 | 87.80 | 80.90 | 94.70 | — |
| — | 3.10 | 4.60 | 3.85 | — | — | 1685 | 50.0% | -0.90 | 97.60 | 92.90 | 102.30 | — |
| — | 2.40 | 2.60 | 2.50 | — | — | 1700 | 50.9% | -0.92 | 109.75 | 105.20 | 114.30 | — |
| — | 1.65 | 2.30 | 1.98 | +0.06 | 51.6% | 1710 | 51.6% | -0.94 | 120.30 | 114.10 | 126.50 | — |
| — | 0.70 | 2.20 | 1.45 | — | — | 1725 | 52.7% | -0.96 | 134.35 | 129.10 | 139.60 | — |
| — | 0.50 | 0.75 | 0.62 | +0.02 | 55.3% | 1760 | — | — | 167.95 | 162.20 | 173.70 | — |
| — | 0.20 | 0.50 | 0.35 | +0.02 | 56.4% | 1775 | — | — | 183.30 | 176.70 | 189.90 | — |
| — | — | 0.70 | — | +0.01 | 57.8% | 1795 | — | — | 203.50 | 195.00 | 212.00 | — |
| — | — | 0.45 | — | — | — | 1860 | 62.0% | -1.00 | 269.00 | 261.00 | 277.00 | — |
| — | — | 0.05 | — | +0.00 | 63.2% | 1880 | 63.2% | -1.00 | 288.75 | 280.00 | 297.50 | — |
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.