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 | |
| — | 218.00 | 225.20 | 221.60 | +1.00 | 40.0% | 870 | 40.0% | -0.00 | — | — | 7.30 | — |
| — | 198.00 | 205.90 | 201.95 | +1.00 | 38.4% | 890 | 38.4% | -0.00 | — | — | 7.30 | — |
| — | 188.00 | 196.00 | 192.00 | +1.00 | 37.5% | 900 | 37.5% | -0.00 | — | — | 7.30 | — |
| — | 168.10 | 176.10 | 172.10 | +1.00 | 35.9% | 920 | 35.9% | -0.00 | — | — | 7.40 | — |
| — | 158.00 | 166.10 | 162.05 | +1.00 | 35.1% | 930 | 35.1% | -0.00 | — | — | 6.90 | — |
| — | 143.50 | 151.00 | 147.25 | +0.99 | 34.0% | 945 | 34.0% | -0.01 | — | — | 5.30 | — |
| — | 133.60 | 141.10 | 137.35 | +0.99 | 33.3% | 955 | 33.3% | -0.01 | — | — | 5.40 | — |
| — | 119.00 | 126.50 | 122.75 | +0.98 | 32.2% | 970 | 32.2% | -0.02 | 1.15 | 0.05 | 2.25 | — |
| — | 109.00 | 115.70 | 112.35 | +0.98 | 31.5% | 980 | 31.5% | -0.02 | 1.02 | 0.05 | 2.00 | — |
| — | 99.20 | 106.50 | 102.85 | +0.97 | 30.9% | 990 | 30.9% | -0.03 | 0.97 | 0.45 | 1.50 | — |
| — | 89.30 | 96.90 | 93.10 | +0.96 | 30.3% | 1000 | 30.3% | -0.04 | 2.25 | 0.90 | 3.60 | — |
| — | 80.00 | 87.80 | 83.90 | +0.94 | 29.7% | 1010 | 29.7% | -0.06 | 2.33 | 1.15 | 3.50 | — |
| — | 75.40 | 83.10 | 79.25 | +0.93 | 29.4% | 1015 | 29.4% | -0.07 | 2.95 | 1.30 | 4.60 | — |
| — | 71.00 | 77.70 | 74.35 | +0.91 | 29.2% | 1020 | 29.2% | -0.09 | 3.50 | 2.00 | 5.00 | — |
| — | 66.00 | 72.50 | 69.25 | +0.90 | 28.9% | 1025 | 28.9% | -0.10 | 3.75 | 1.90 | 5.60 | — |
| — | 61.80 | 68.00 | 64.90 | +0.88 | 28.7% | 1030 | 28.7% | -0.12 | 4.20 | 2.20 | 6.20 | — |
| — | 57.40 | 63.40 | 60.40 | +0.87 | 28.5% | 1035 | 28.5% | -0.13 | 3.90 | 1.90 | 5.90 | — |
| — | 53.00 | 59.20 | 56.10 | +0.85 | 28.2% | 1040 | 28.2% | -0.15 | 4.05 | 2.60 | 5.50 | — |
| — | 48.70 | 55.10 | 51.90 | +0.82 | 28.0% | 1045 | 28.0% | -0.18 | 4.60 | 2.80 | 6.40 | — |
| — | 45.00 | 51.10 | 48.05 | +0.80 | 27.8% | 1050 | 27.8% | -0.20 | 5.60 | 3.80 | 7.40 | — |
| — | 40.50 | 47.20 | 43.85 | +0.77 | 27.6% | 1055 | 27.6% | -0.23 | 7.45 | 4.80 | 10.10 | — |
| — | 36.70 | 43.40 | 40.05 | +0.74 | 27.4% | 1060 | 27.4% | -0.26 | 8.90 | 6.30 | 11.50 | — |
| — | 33.90 | 39.60 | 36.75 | +0.71 | 27.3% | 1065 | 27.3% | -0.29 | 10.35 | 7.80 | 12.90 | — |
| — | 30.40 | 36.60 | 33.50 | +0.68 | 27.1% | 1070 | 27.1% | -0.33 | 12.05 | 9.10 | 15.00 | — |
| — | 28.50 | 33.10 | 30.80 | +0.64 | 26.9% | 1075 | 26.9% | -0.36 | 13.90 | 11.00 | 16.80 | — |
| — | 25.30 | 29.70 | 27.50 | +0.60 | 26.8% | 1080 | 26.8% | -0.40 | 16.00 | 13.70 | 18.30 | — |
| — | 22.40 | 26.50 | 24.45 | +0.56 | 26.7% | 1085 | 26.7% | -0.44 | 18.20 | 15.60 | 20.80 | — |
| — | 19.80 | 22.70 | 21.25 | +0.53 | 26.6% | 1090 | 26.6% | -0.48 | 20.40 | 17.70 | 23.10 | — |
| — | 17.20 | 20.10 | 18.65 | +0.49 | 26.4% | 1095 | 26.4% | -0.52 | 23.20 | 19.90 | 26.50 | — |
| — | 14.20 | 19.20 | 16.70 | +0.45 | 26.3% | 1100 | 26.3% | -0.56 | 25.35 | 22.50 | 28.20 | — |
| — | 11.20 | 15.80 | 13.50 | +0.41 | 26.2% | 1105 | 26.2% | -0.60 | 27.40 | 25.60 | 29.20 | — |
| — | 11.70 | 16.10 | 13.90 | +0.39 | 26.2% | 1107.5 | 26.2% | -0.62 | 29.70 | 26.80 | 32.60 | — |
| — | 10.20 | 14.70 | 12.45 | +0.37 | 26.2% | 1110 | 26.2% | -0.64 | 30.60 | 27.90 | 33.30 | — |
| — | 8.30 | 14.00 | 11.15 | +0.35 | 26.1% | 1112.5 | 26.1% | -0.66 | 32.70 | 29.60 | 35.80 | — |
| — | 7.00 | 13.10 | 10.05 | +0.33 | 26.1% | 1115 | 26.1% | -0.67 | 34.55 | 31.60 | 37.50 | — |
| — | 5.80 | 10.00 | 7.90 | +0.29 | 26.0% | 1120 | 26.0% | -0.71 | 37.85 | 34.90 | 40.80 | — |
| — | 4.40 | 8.50 | 6.45 | +0.26 | 26.0% | 1125 | 26.0% | -0.74 | 41.45 | 38.40 | 44.50 | — |
| — | 4.60 | 8.00 | 6.30 | +0.23 | 26.0% | 1130 | 26.0% | -0.78 | 45.20 | 42.00 | 48.40 | — |
| — | 3.60 | 8.00 | 5.80 | +0.20 | 25.9% | 1135 | 25.9% | -0.81 | 48.95 | 46.30 | 51.60 | — |
| — | 3.50 | 7.30 | 5.40 | +0.17 | 25.9% | 1140 | 25.9% | -0.83 | 53.45 | 50.30 | 56.60 | — |
| — | 2.25 | 6.90 | 4.58 | +0.15 | 25.9% | 1145 | 25.9% | -0.86 | 57.85 | 54.80 | 60.90 | — |
| — | 1.95 | 5.20 | 3.58 | +0.13 | 25.9% | 1150 | 25.9% | -0.88 | 62.60 | 59.60 | 65.60 | — |
| — | 1.00 | 3.80 | 2.40 | +0.11 | 25.9% | 1155 | 25.9% | -0.90 | 66.40 | 62.70 | 70.10 | — |
| — | 0.65 | 3.00 | 1.82 | +0.09 | 25.9% | 1160 | 25.9% | -0.92 | 70.75 | 67.00 | 74.50 | — |
| — | 1.15 | 1.90 | 1.52 | +0.07 | 26.0% | 1170 | 26.0% | -0.95 | 80.15 | 76.40 | 83.90 | — |
| — | 0.05 | 2.50 | 1.27 | +0.05 | 26.1% | 1180 | 26.1% | -0.97 | 89.65 | 85.90 | 93.40 | — |
| — | 0.05 | 1.95 | 1.00 | +0.03 | 26.3% | 1190 | 26.3% | -0.99 | 100.20 | 97.20 | 103.20 | — |
| — | 0.05 | 1.55 | 0.80 | +0.02 | 26.5% | 1200 | 26.5% | -1.00 | 110.50 | 107.60 | 113.40 | — |
| — | — | 5.50 | — | +0.01 | 26.7% | 1210 | 26.7% | -1.00 | 120.50 | 117.60 | 123.40 | — |
| — | — | 5.60 | — | +0.01 | 27.3% | 1230 | 27.3% | -1.00 | 139.50 | 135.60 | 143.40 | — |
| — | — | 5.30 | — | +0.00 | 27.6% | 1240 | 27.6% | -1.00 | 150.00 | 146.60 | 153.40 | — |
| — | — | 5.30 | — | +0.00 | 28.0% | 1250 | 28.0% | -1.00 | 159.50 | 155.60 | 163.40 | — |
| — | — | 7.30 | — | +0.00 | 28.8% | 1270 | 28.8% | -1.00 | 179.55 | 175.60 | 183.50 | — |
| — | — | 7.30 | — | +0.00 | 29.2% | 1280 | 29.2% | -1.00 | 189.90 | 186.40 | 193.40 | — |
| — | — | 7.30 | — | +0.00 | 30.2% | 1300 | 30.2% | -1.00 | 209.80 | 206.20 | 213.40 | — |
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.