Spot 1090.19
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 217.30 | 224.80 | 221.05 | +1.00 | 46.3% | 870 | 46.3% | -0.00 | — | — | 7.30 | — |
| — | 197.10 | 204.80 | 200.95 | +1.00 | 44.0% | 890 | 44.0% | -0.00 | — | — | 7.30 | — |
| — | 187.10 | 195.00 | 191.05 | +1.00 | 42.9% | 900 | 42.9% | -0.00 | — | — | 7.30 | — |
| — | 167.10 | 174.80 | 170.95 | +1.00 | 40.5% | 920 | 40.5% | -0.00 | — | — | 6.80 | — |
| — | 157.40 | 163.70 | 160.55 | +1.00 | 39.4% | 930 | 39.4% | -0.00 | — | — | 5.20 | — |
| — | 132.40 | 139.80 | 136.10 | +1.00 | 37.1% | 955 | 37.1% | -0.00 | — | — | 7.20 | — |
| — | 117.20 | 124.80 | 121.00 | +1.00 | 36.2% | 970 | 36.2% | -0.00 | — | — | 5.40 | — |
| — | 107.10 | 113.30 | 110.20 | +1.00 | 35.7% | 980 | 35.7% | -0.00 | — | — | 6.80 | — |
| — | 97.50 | 103.80 | 100.65 | +1.00 | 35.2% | 990 | 35.2% | -0.00 | — | — | 6.90 | — |
| — | 87.60 | 93.40 | 90.50 | +0.99 | 34.7% | 1000 | 34.7% | -0.01 | — | — | 6.90 | — |
| — | 77.70 | 83.50 | 80.60 | +0.99 | 34.1% | 1010 | 34.1% | -0.01 | 1.12 | 0.20 | 2.05 | — |
| — | 72.60 | 79.60 | 76.10 | +0.98 | 33.8% | 1015 | 33.8% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 68.00 | 73.70 | 70.85 | +0.97 | 33.5% | 1020 | 33.5% | -0.03 | 0.57 | 0.15 | 1.00 | — |
| — | 63.00 | 68.60 | 65.80 | +0.97 | 33.1% | 1025 | 33.1% | -0.03 | 0.82 | 0.40 | 1.25 | — |
| — | 58.00 | 64.50 | 61.25 | +0.95 | 32.8% | 1030 | 32.8% | -0.05 | 0.93 | 0.30 | 1.55 | — |
| — | 53.40 | 60.30 | 56.85 | +0.94 | 32.5% | 1035 | 32.5% | -0.06 | 1.35 | 0.60 | 2.10 | — |
| — | 49.50 | 55.50 | 52.50 | +0.93 | 32.2% | 1040 | 32.2% | -0.07 | 1.20 | 0.50 | 1.90 | — |
| — | 44.20 | 51.00 | 47.60 | +0.91 | 31.8% | 1045 | 31.8% | -0.09 | 2.17 | 1.25 | 3.10 | — |
| — | 39.70 | 45.80 | 42.75 | +0.88 | 31.6% | 1050 | 31.6% | -0.12 | 2.73 | 1.75 | 3.70 | — |
| — | 35.00 | 41.50 | 38.25 | +0.85 | 31.3% | 1055 | 31.3% | -0.15 | 2.48 | 1.25 | 3.70 | — |
| — | 31.20 | 36.80 | 34.00 | +0.81 | 31.0% | 1060 | 31.0% | -0.18 | 3.80 | 3.20 | 4.40 | — |
| — | 27.00 | 33.40 | 30.20 | +0.78 | 30.8% | 1065 | 30.8% | -0.22 | 3.88 | 2.25 | 5.50 | — |
| — | 25.40 | 31.00 | 28.20 | +0.76 | 30.7% | 1067.5 | 30.7% | -0.24 | 5.50 | 4.80 | 6.20 | — |
| — | 23.00 | 29.60 | 26.30 | +0.73 | 30.6% | 1070 | 30.6% | -0.27 | 4.95 | 3.10 | 6.80 | — |
| — | 21.80 | 27.60 | 24.70 | +0.71 | 30.5% | 1072.5 | 30.5% | -0.29 | 6.90 | 6.20 | 7.60 | — |
| — | 19.60 | 25.30 | 22.45 | +0.69 | 30.4% | 1075 | 30.4% | -0.31 | 7.70 | 6.90 | 8.50 | — |
| — | 18.40 | 24.00 | 21.20 | +0.66 | 30.3% | 1077.5 | 30.3% | -0.34 | 8.05 | 6.40 | 9.70 | — |
| — | 17.90 | 23.90 | 20.90 | +0.63 | 30.2% | 1080 | 30.2% | -0.37 | 8.60 | 6.90 | 10.30 | — |
| — | 15.50 | 20.60 | 18.05 | +0.61 | 30.2% | 1082.5 | 30.2% | -0.40 | 10.40 | 9.30 | 11.50 | — |
| — | 14.90 | 20.70 | 17.80 | +0.58 | 30.1% | 1085 | 30.1% | -0.42 | 11.25 | 10.10 | 12.40 | — |
| — | 13.50 | 18.00 | 15.75 | +0.54 | 30.0% | 1087.5 | 30.0% | -0.45 | 12.55 | 11.50 | 13.60 | — |
| — | 12.20 | 15.70 | 13.95 | +0.52 | 30.0% | 1090 | 30.0% | -0.48 | 13.55 | 12.60 | 14.50 | — |
| — | 11.00 | 14.30 | 12.65 | +0.49 | 29.9% | 1092.5 | 29.9% | -0.51 | 14.80 | 12.00 | 17.60 | — |
| — | 8.80 | 13.30 | 11.05 | +0.46 | 29.9% | 1095 | 29.9% | -0.54 | 15.65 | 13.10 | 18.20 | — |
| — | 7.80 | 11.10 | 9.45 | +0.40 | 29.8% | 1100 | 29.8% | -0.60 | 18.70 | 16.40 | 21.00 | — |
| — | 5.80 | 10.00 | 7.90 | +0.34 | 29.8% | 1105 | 29.8% | -0.66 | 21.80 | 18.90 | 24.70 | — |
| — | 4.10 | 9.10 | 6.60 | +0.32 | 29.8% | 1107.5 | 29.8% | -0.68 | 23.50 | 20.60 | 26.40 | — |
| — | 3.40 | 8.20 | 5.80 | +0.29 | 29.8% | 1110 | 29.8% | -0.71 | 25.35 | 22.20 | 28.50 | — |
| — | 3.30 | 6.70 | 5.00 | +0.27 | 29.8% | 1112.5 | 29.8% | -0.74 | 27.35 | 24.60 | 30.10 | — |
| — | 2.25 | 6.80 | 4.53 | +0.24 | 29.8% | 1115 | 29.8% | -0.76 | 29.45 | 26.50 | 32.40 | — |
| — | 2.15 | 5.40 | 3.77 | +0.20 | 29.8% | 1120 | 29.8% | -0.81 | 33.25 | 30.50 | 36.00 | — |
| — | 2.55 | 3.20 | 2.88 | +0.16 | 29.9% | 1125 | 29.9% | -0.85 | 37.30 | 34.40 | 40.20 | — |
| — | 1.05 | 2.75 | 1.90 | +0.13 | 30.0% | 1130 | 30.0% | -0.88 | 42.10 | 39.60 | 44.60 | — |
| — | 0.60 | 2.30 | 1.45 | +0.10 | 30.2% | 1135 | 30.2% | -0.90 | 46.45 | 43.40 | 49.50 | — |
| — | 0.70 | 1.80 | 1.25 | +0.08 | 30.4% | 1140 | 30.4% | -0.93 | 50.60 | 47.10 | 54.10 | — |
| — | 0.35 | 1.75 | 1.05 | +0.06 | 30.6% | 1145 | 30.6% | -0.95 | 55.80 | 52.90 | 58.70 | — |
| — | 0.30 | 1.00 | 0.65 | +0.05 | 30.8% | 1150 | 30.8% | -0.96 | 60.65 | 57.80 | 63.50 | — |
| — | 0.05 | 1.85 | 0.95 | +0.03 | 31.4% | 1160 | 31.4% | -0.98 | 70.50 | 67.60 | 73.40 | — |
| — | — | 6.90 | — | +0.02 | 32.1% | 1170 | 32.1% | -0.99 | 79.55 | 75.60 | 83.50 | — |
| — | — | 5.30 | — | +0.01 | 32.8% | 1180 | 32.8% | -1.00 | 89.40 | 85.60 | 93.20 | — |
| — | — | 6.80 | — | +0.01 | 33.5% | 1190 | 33.5% | -1.00 | 100.00 | 95.60 | 104.40 | — |
| — | — | 5.20 | — | +0.00 | 34.3% | 1200 | 34.3% | -1.00 | 109.75 | 105.60 | 113.90 | — |
| — | — | 6.80 | — | +0.00 | 35.1% | 1210 | 35.1% | -1.00 | 120.70 | 118.00 | 123.40 | — |
| — | — | 7.30 | — | +0.00 | 36.7% | 1230 | 36.7% | -1.00 | 140.50 | 137.60 | 143.40 | — |
| — | — | 7.30 | — | +0.00 | 37.4% | 1240 | 37.4% | -1.00 | 149.45 | 145.60 | 153.30 | — |
| — | — | 7.30 | — | +0.00 | 38.1% | 1250 | 38.1% | -1.00 | 159.55 | 155.60 | 163.50 | — |
| — | — | 7.30 | — | +0.00 | 39.5% | 1270 | 39.5% | -1.00 | 179.60 | 175.60 | 183.60 | — |
| — | — | 5.20 | — | +0.00 | 40.1% | 1280 | 40.1% | -1.00 | 189.50 | 185.60 | 193.40 | — |
| — | — | 5.20 | — | +0.00 | 41.3% | 1300 | 41.3% | -1.00 | 209.55 | 205.60 | 213.50 | — |
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.