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 | |
| — | 220.50 | 229.40 | 224.95 | +0.99 | 36.2% | 870 | 36.2% | -0.01 | 2.50 | 0.10 | 4.90 | — |
| — | 201.40 | 209.70 | 205.55 | +0.98 | 35.3% | 890 | 35.3% | -0.02 | 2.85 | 0.10 | 5.60 | — |
| — | 191.10 | 200.00 | 195.55 | +0.97 | 34.9% | 900 | 34.9% | -0.03 | 3.05 | 0.10 | 6.00 | — |
| — | 173.00 | 180.60 | 176.80 | +0.96 | 34.0% | 920 | 34.0% | -0.04 | 3.25 | 0.90 | 5.60 | — |
| — | 163.10 | 171.00 | 167.05 | +0.96 | 33.6% | 930 | 33.6% | -0.05 | 3.90 | 1.50 | 6.30 | — |
| — | 126.00 | 133.90 | 129.95 | +0.91 | 32.1% | 970 | 32.1% | -0.09 | 5.97 | 2.55 | 9.40 | — |
| — | 117.00 | 124.90 | 120.95 | +0.89 | 31.7% | 980 | 31.7% | -0.11 | 6.90 | 3.40 | 10.40 | — |
| — | 108.00 | 116.00 | 112.00 | +0.87 | 31.4% | 990 | 31.4% | -0.13 | 8.35 | 5.70 | 11.00 | — |
| — | 100.00 | 106.80 | 103.40 | +0.85 | 31.1% | 1000 | 31.1% | -0.15 | 9.50 | 5.90 | 13.10 | — |
| — | 91.00 | 98.60 | 94.80 | +0.82 | 30.8% | 1010 | 30.8% | -0.18 | 11.00 | 7.70 | 14.30 | — |
| — | 83.10 | 90.50 | 86.80 | +0.80 | 30.5% | 1020 | 30.5% | -0.21 | 13.20 | 10.20 | 16.20 | — |
| — | 76.00 | 82.70 | 79.35 | +0.77 | 30.2% | 1030 | 30.2% | -0.24 | 15.25 | 12.80 | 17.70 | — |
| — | 68.30 | 75.40 | 71.85 | +0.73 | 29.9% | 1040 | 29.9% | -0.27 | 18.40 | 15.50 | 21.30 | — |
| — | 61.30 | 67.80 | 64.55 | +0.70 | 29.7% | 1050 | 29.7% | -0.30 | 21.40 | 17.90 | 24.90 | — |
| — | 54.50 | 61.70 | 58.10 | +0.66 | 29.5% | 1060 | 29.5% | -0.34 | 24.40 | 21.00 | 27.80 | — |
| — | 48.60 | 55.50 | 52.05 | +0.62 | 29.2% | 1070 | 29.2% | -0.38 | 28.50 | 25.00 | 32.00 | — |
| — | 42.60 | 49.00 | 45.80 | +0.58 | 29.0% | 1080 | 29.0% | -0.43 | 32.55 | 29.30 | 35.80 | — |
| — | 37.10 | 43.70 | 40.40 | +0.54 | 28.9% | 1090 | 28.9% | -0.47 | 37.10 | 33.90 | 40.30 | — |
| — | 32.00 | 38.90 | 35.45 | +0.49 | 28.7% | 1100 | 28.7% | -0.51 | 42.00 | 38.60 | 45.40 | — |
| — | 27.20 | 33.90 | 30.55 | +0.45 | 28.6% | 1110 | 28.6% | -0.56 | 47.25 | 43.90 | 50.60 | — |
| — | 23.40 | 29.60 | 26.50 | +0.41 | 28.4% | 1120 | 28.4% | -0.60 | 53.05 | 49.60 | 56.50 | — |
| — | 19.70 | 26.00 | 22.85 | — | — | 1130 | — | — | 59.30 | 55.70 | 62.90 | — |
| — | 16.40 | 21.90 | 19.15 | +0.33 | 28.2% | 1140 | 28.2% | -0.68 | 66.05 | 62.70 | 69.40 | — |
| — | 12.50 | 19.10 | 15.80 | +0.29 | 28.2% | 1150 | 28.2% | -0.72 | 73.05 | 69.60 | 76.50 | — |
| — | 11.10 | 16.90 | 14.00 | +0.26 | 28.1% | 1160 | 28.1% | -0.76 | 79.85 | 75.80 | 83.90 | — |
| — | 8.80 | 14.70 | 11.75 | +0.22 | 28.1% | 1170 | 28.1% | -0.79 | 87.70 | 83.70 | 91.70 | — |
| — | 7.60 | 12.80 | 10.20 | +0.19 | 28.1% | 1180 | 28.1% | -0.82 | 96.15 | 92.40 | 99.90 | — |
| — | 5.30 | 10.00 | 7.65 | +0.17 | 28.1% | 1190 | 28.1% | -0.85 | 104.80 | 101.30 | 108.30 | — |
| — | 3.90 | 9.80 | 6.85 | +0.14 | 28.1% | 1200 | 28.1% | -0.88 | 113.10 | 109.10 | 117.10 | — |
| — | 3.20 | 9.20 | 6.20 | +0.12 | 28.1% | 1210 | 28.1% | -0.90 | 121.95 | 118.10 | 125.80 | — |
| — | 1.80 | 5.30 | 3.55 | +0.09 | 28.3% | 1230 | 28.3% | -0.94 | 140.80 | 137.00 | 144.60 | — |
| — | 1.80 | 4.20 | 3.00 | +0.07 | 28.4% | 1240 | 28.4% | -0.95 | 150.25 | 146.50 | 154.00 | — |
| — | 0.70 | 3.80 | 2.25 | +0.06 | 28.5% | 1250 | 28.5% | -0.97 | 160.15 | 156.30 | 164.00 | — |
| — | 0.15 | 5.80 | 2.98 | +0.04 | 28.8% | 1270 | 28.8% | -0.99 | 180.10 | 175.70 | 184.50 | — |
| — | 0.15 | 3.70 | 1.93 | +0.04 | 29.0% | 1280 | 29.0% | -1.00 | 190.00 | 185.60 | 194.40 | — |
| — | 0.10 | 4.30 | 2.20 | +0.03 | 29.4% | 1300 | 29.4% | -1.00 | 210.00 | 205.60 | 214.40 | — |
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.