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 | |
| — | 310.00 | 327.30 | 318.65 | +0.99 | 55.9% | 1275 | 55.9% | -0.01 | — | — | 10.30 | — |
| — | 285.90 | 300.80 | 293.35 | +0.99 | 54.4% | 1300 | — | — | 0.65 | 0.05 | 1.25 | — |
| — | 265.30 | 282.80 | 274.05 | — | — | 1320 | — | — | 1.68 | 0.05 | 3.30 | — |
| — | 240.60 | 258.00 | 249.30 | — | — | 1345 | — | — | — | — | 11.00 | — |
| — | 221.00 | 238.50 | 229.75 | — | — | 1365 | — | — | — | — | 11.40 | — |
| — | 202.00 | 218.60 | 210.30 | — | — | 1385 | — | — | 2.42 | 0.95 | 3.90 | — |
| — | 182.60 | 194.00 | 188.30 | — | — | 1405 | — | — | 2.90 | 1.60 | 4.20 | — |
| — | 168.00 | 185.30 | 176.65 | — | — | 1420 | — | — | 5.42 | 0.45 | 10.40 | — |
| — | 150.60 | 162.30 | 156.45 | — | — | 1440 | 46.6% | -0.09 | 6.15 | 1.30 | 11.00 | — |
| — | 136.00 | 151.10 | 143.55 | +0.89 | 46.0% | 1455 | 46.0% | -0.11 | 5.08 | 2.15 | 8.00 | — |
| — | 122.00 | 140.70 | 131.35 | +0.87 | 45.4% | 1470 | 45.4% | -0.13 | 9.05 | 6.00 | 12.10 | — |
| — | 114.00 | 125.90 | 119.95 | +0.85 | 45.0% | 1480 | 45.0% | -0.15 | 7.70 | 4.00 | 11.40 | — |
| — | 101.20 | 113.90 | 107.55 | +0.81 | 44.5% | 1495 | 44.5% | -0.19 | 11.05 | 6.20 | 15.90 | — |
| — | 92.20 | 105.80 | 99.00 | +0.79 | 44.2% | 1505 | 44.2% | -0.21 | 13.45 | 6.40 | 20.50 | — |
| — | 88.90 | 102.10 | 95.50 | +0.78 | 44.1% | 1510 | 44.1% | -0.22 | 14.80 | 7.60 | 22.00 | — |
| — | 84.50 | 99.70 | 92.10 | +0.76 | 44.0% | 1515 | 44.0% | -0.24 | 15.70 | 7.80 | 23.60 | — |
| — | 83.00 | 95.70 | 89.35 | +0.75 | 43.8% | 1520 | 43.8% | -0.25 | 16.60 | 8.20 | 25.00 | — |
| — | 80.30 | 90.70 | 85.50 | +0.74 | 43.7% | 1525 | 43.7% | -0.26 | 20.50 | 14.70 | 26.30 | — |
| — | 74.00 | 87.10 | 80.55 | +0.72 | 43.6% | 1530 | 43.6% | -0.28 | 19.45 | 11.60 | 27.30 | — |
| — | 70.80 | 83.60 | 77.20 | +0.71 | 43.5% | 1535 | 43.5% | -0.29 | 20.85 | 13.00 | 28.70 | — |
| — | 66.50 | 81.10 | 73.80 | +0.69 | 43.4% | 1540 | 43.4% | -0.30 | 23.75 | 16.60 | 30.90 | — |
| — | 67.20 | 76.90 | 72.05 | +0.68 | 43.4% | 1545 | 43.4% | -0.32 | 26.25 | 20.00 | 32.50 | — |
| — | 60.30 | 73.70 | 67.00 | +0.66 | 43.3% | 1550 | 43.3% | -0.34 | 25.55 | 17.10 | 34.00 | — |
| — | 56.50 | 72.20 | 64.35 | +0.64 | 43.2% | 1555 | 43.2% | -0.36 | 27.60 | 19.00 | 36.20 | — |
| — | 55.40 | 68.40 | 61.90 | +0.63 | 43.2% | 1560 | 43.2% | -0.37 | 30.35 | 22.70 | 38.00 | — |
| — | 53.40 | 66.50 | 59.95 | +0.61 | 43.1% | 1565 | 43.1% | -0.39 | 29.55 | 23.50 | 35.60 | — |
| — | 49.80 | 65.20 | 57.50 | +0.59 | 43.1% | 1570 | 43.1% | -0.40 | 32.35 | 29.60 | 35.10 | — |
| — | 46.00 | 61.10 | 53.55 | +0.58 | 43.0% | 1575 | 43.0% | -0.42 | 37.20 | 30.30 | 44.10 | — |
| — | 42.60 | 55.00 | 48.80 | +0.56 | 43.0% | 1580 | 43.0% | -0.44 | 38.05 | 32.50 | 43.60 | — |
| — | 43.00 | 54.00 | 48.50 | +0.54 | 43.0% | 1585 | 43.0% | -0.46 | 39.65 | 32.00 | 47.30 | — |
| — | 44.50 | 50.00 | 47.25 | +0.53 | 43.0% | 1590 | 43.0% | -0.48 | 43.70 | 37.20 | 50.20 | — |
| — | 38.70 | 50.00 | 44.35 | +0.51 | 43.0% | 1595 | 43.0% | -0.50 | 45.60 | 37.30 | 53.90 | — |
| — | 32.90 | 48.20 | 40.55 | +0.49 | 43.0% | 1600 | 43.0% | -0.51 | 50.15 | 43.30 | 57.00 | — |
| — | 31.20 | 45.70 | 38.45 | +0.47 | 43.0% | 1605 | 43.0% | -0.53 | 51.55 | 43.50 | 59.60 | — |
| — | 33.20 | 41.50 | 37.35 | +0.45 | 43.0% | 1610 | 43.0% | -0.54 | 54.05 | 45.70 | 62.40 | — |
| — | 26.70 | 41.50 | 34.10 | +0.44 | 43.0% | 1615 | 43.0% | -0.57 | 56.85 | 48.70 | 65.00 | — |
| — | 24.00 | 40.70 | 32.35 | +0.42 | 43.0% | 1620 | 43.0% | -0.58 | 61.15 | 54.90 | 67.40 | — |
| — | 25.50 | 37.00 | 31.25 | +0.40 | 43.0% | 1625 | 43.0% | -0.59 | 63.50 | 58.00 | 69.00 | — |
| — | 25.00 | 36.70 | 30.85 | +0.39 | 43.1% | 1630 | 43.1% | -0.62 | 66.55 | 58.10 | 75.00 | — |
| — | 19.20 | 32.00 | 25.60 | +0.37 | 43.1% | 1635 | 43.1% | -0.63 | 70.15 | 63.40 | 76.90 | — |
| — | 21.90 | 34.20 | 28.05 | +0.35 | 43.1% | 1640 | 43.1% | -0.64 | 73.05 | 68.40 | 77.70 | — |
| — | 16.60 | 32.70 | 24.65 | +0.34 | 43.2% | 1645 | 43.2% | -0.67 | 77.50 | 71.30 | 83.70 | — |
| — | 19.10 | 28.10 | 23.60 | +0.32 | 43.2% | 1650 | 43.2% | -0.68 | 78.40 | 71.70 | 85.10 | — |
| — | 19.10 | 24.80 | 21.95 | +0.31 | 43.3% | 1655 | 43.3% | -0.69 | 83.15 | 77.90 | 88.40 | — |
| — | 17.90 | 23.30 | 20.60 | +0.29 | 43.3% | 1660 | 43.3% | -0.71 | 86.40 | 82.60 | 90.20 | — |
| — | 17.90 | 24.70 | 21.30 | +0.28 | 43.4% | 1665 | 43.4% | -0.72 | 91.35 | 83.30 | 99.40 | — |
| — | 13.60 | 22.60 | 18.10 | +0.27 | 43.5% | 1670 | 43.5% | -0.73 | 95.05 | 86.80 | 103.30 | — |
| — | 12.90 | 24.80 | 18.85 | +0.25 | 43.5% | 1675 | 43.5% | -0.75 | 98.75 | 94.00 | 103.50 | — |
| — | 10.10 | 21.30 | 15.70 | +0.23 | 43.7% | 1685 | 43.7% | -0.78 | 105.40 | 99.50 | 111.30 | — |
| — | 11.30 | 12.60 | 11.95 | +0.20 | 43.9% | 1700 | 43.9% | -0.81 | 119.50 | 114.30 | 124.70 | — |
| — | 8.30 | 16.10 | 12.20 | +0.17 | 44.1% | 1710 | 44.1% | -0.83 | 129.10 | 122.70 | 135.50 | — |
| — | 6.70 | 14.70 | 10.70 | +0.15 | 44.5% | 1725 | 44.5% | -0.85 | 140.10 | 130.70 | 149.50 | — |
| — | 1.65 | 10.30 | 5.97 | +0.12 | 44.9% | 1742.5 | 44.9% | -0.89 | 155.70 | 146.10 | 165.30 | — |
| — | 1.40 | 15.40 | 8.40 | +0.10 | 45.4% | 1760 | 45.4% | -0.91 | 173.25 | 165.60 | 180.90 | — |
| — | 2.50 | 12.00 | 7.25 | +0.08 | 45.8% | 1775 | 45.8% | -0.93 | 187.25 | 182.00 | 192.50 | — |
| — | 0.55 | 5.10 | 2.83 | +0.06 | 46.4% | 1795 | 46.4% | -0.94 | 207.15 | 201.20 | 213.10 | — |
| — | — | 12.90 | — | +0.05 | 47.1% | 1815 | 47.1% | -0.96 | 225.00 | 220.50 | 229.50 | — |
| — | — | 12.40 | — | +0.04 | 47.8% | 1835 | 47.8% | -0.97 | 246.20 | 240.10 | 252.30 | — |
| — | — | 11.80 | — | +0.03 | 48.8% | 1860 | 48.8% | -0.98 | 269.25 | 260.50 | 278.00 | — |
| — | — | 11.50 | — | +0.02 | 49.7% | 1880 | 49.7% | -0.99 | 289.15 | 280.40 | 297.90 | — |
| — | — | 11.20 | — | +0.02 | 50.8% | 1905 | 50.8% | -0.99 | 313.20 | 307.40 | 319.00 | — |
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.