Spot 2920.95
· 490 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.90 | 156.10 | 155.00 | +0.97 | 32.0% | 2770 | 32.0% | -0.03 | 0.88 | 0.70 | 1.05 | — |
| — | 149.00 | 151.20 | 150.10 | +0.97 | 31.5% | 2775 | 31.5% | -0.03 | 0.97 | 0.80 | 1.15 | — |
| — | 144.00 | 146.30 | 145.15 | +0.97 | 31.0% | 2780 | 31.0% | -0.03 | 1.07 | 0.90 | 1.25 | — |
| — | 139.10 | 141.50 | 140.30 | +0.96 | 30.6% | 2785 | 30.6% | -0.04 | 1.18 | 1.00 | 1.35 | — |
| — | 134.20 | 136.60 | 135.40 | +0.96 | 30.1% | 2790 | 30.1% | -0.04 | 1.30 | 1.10 | 1.50 | — |
| — | 129.30 | 131.70 | 130.50 | +0.96 | 29.6% | 2795 | 29.6% | -0.04 | 1.43 | 1.25 | 1.60 | — |
| — | 124.50 | 126.80 | 125.65 | +0.95 | 29.2% | 2800 | 29.2% | -0.05 | 1.55 | 1.35 | 1.75 | — |
| — | 119.50 | 122.10 | 120.80 | +0.95 | 28.7% | 2805 | 28.7% | -0.05 | 1.73 | 1.55 | 1.90 | — |
| — | 114.60 | 117.30 | 115.95 | +0.94 | 28.3% | 2810 | 28.3% | -0.06 | 1.90 | 1.70 | 2.10 | — |
| — | 109.80 | 112.50 | 111.15 | +0.94 | 27.9% | 2815 | 27.9% | -0.07 | 2.10 | 1.90 | 2.30 | — |
| — | 104.90 | 107.70 | 106.30 | +0.93 | 27.4% | 2820 | 27.4% | -0.07 | 2.33 | 2.10 | 2.55 | — |
| — | 100.30 | 102.90 | 101.60 | +0.92 | 27.0% | 2825 | 27.0% | -0.08 | 2.60 | 2.40 | 2.80 | — |
| — | 95.40 | 98.30 | 96.85 | +0.91 | 26.6% | 2830 | 26.6% | -0.09 | 2.88 | 2.65 | 3.10 | — |
| — | 90.70 | 93.60 | 92.15 | +0.90 | 26.2% | 2835 | 26.2% | -0.10 | 3.17 | 2.95 | 3.40 | — |
| — | 86.00 | 88.90 | 87.45 | +0.89 | 25.8% | 2840 | 25.8% | -0.11 | 3.55 | 3.30 | 3.80 | — |
| — | 81.50 | 84.30 | 82.90 | +0.88 | 25.5% | 2845 | 25.5% | -0.12 | 3.95 | 3.70 | 4.20 | — |
| — | 77.00 | 79.60 | 78.30 | +0.87 | 25.1% | 2850 | 25.1% | -0.13 | 4.40 | 4.10 | 4.70 | — |
| — | 72.40 | 75.10 | 73.75 | +0.85 | 24.7% | 2855 | 24.7% | -0.15 | 4.90 | 4.60 | 5.20 | — |
| — | 68.00 | 70.70 | 69.35 | +0.84 | 24.4% | 2860 | 24.4% | -0.16 | 5.50 | 5.20 | 5.80 | — |
| — | 63.60 | 66.30 | 64.95 | +0.82 | 24.0% | 2865 | 24.0% | -0.18 | 6.10 | 5.80 | 6.40 | — |
| — | 59.20 | 62.00 | 60.60 | +0.80 | 23.7% | 2870 | 23.7% | -0.20 | 6.80 | 6.50 | 7.10 | — |
| — | 55.10 | 56.00 | 55.55 | +0.78 | 23.3% | 2875 | 23.3% | -0.22 | 7.60 | 7.30 | 7.90 | — |
| — | 50.80 | 51.80 | 51.30 | +0.76 | 23.0% | 2880 | 23.0% | -0.24 | 8.50 | 8.20 | 8.80 | — |
| — | 46.70 | 47.80 | 47.25 | +0.73 | 22.7% | 2885 | 22.7% | -0.27 | 9.55 | 9.20 | 9.90 | — |
| — | 42.80 | 43.80 | 43.30 | +0.70 | 22.4% | 2890 | 22.4% | -0.30 | 10.70 | 10.40 | 11.00 | — |
| — | 39.00 | 40.00 | 39.50 | +0.68 | 22.1% | 2895 | 22.1% | -0.32 | 11.95 | 11.60 | 12.30 | — |
| — | 35.40 | 36.20 | 35.80 | +0.65 | 21.7% | 2900 | 21.7% | -0.35 | 13.35 | 13.00 | 13.70 | — |
| — | 31.80 | 32.70 | 32.25 | +0.62 | 21.4% | 2905 | 21.4% | -0.38 | 14.90 | 14.50 | 15.30 | — |
| — | 28.40 | 29.30 | 28.85 | +0.58 | 21.1% | 2910 | 21.1% | -0.42 | 16.60 | 16.20 | 17.00 | — |
| — | 25.20 | 26.10 | 25.65 | +0.55 | 20.9% | 2915 | 20.9% | -0.45 | 18.55 | 18.10 | 19.00 | — |
| — | 22.20 | 23.10 | 22.65 | +0.51 | 20.6% | 2920 | 20.6% | -0.49 | 20.50 | 20.10 | 20.90 | — |
| — | 19.60 | 20.30 | 19.95 | +0.47 | 20.3% | 2925 | 20.3% | -0.53 | 22.75 | 22.40 | 23.10 | — |
| — | 16.90 | 17.70 | 17.30 | +0.44 | 20.1% | 2930 | 20.1% | -0.56 | 25.20 | 24.80 | 25.60 | — |
| — | 14.60 | 15.40 | 15.00 | +0.40 | 19.8% | 2935 | 19.8% | -0.60 | 27.75 | 27.30 | 28.20 | — |
| — | 12.40 | 13.20 | 12.80 | +0.36 | 19.5% | 2940 | 19.5% | -0.64 | 30.50 | 30.00 | 31.00 | — |
| — | 10.50 | 11.20 | 10.85 | +0.32 | 19.3% | 2945 | 19.3% | -0.68 | 33.40 | 32.90 | 33.90 | — |
| — | 8.70 | 9.50 | 9.10 | +0.28 | 19.0% | 2950 | 19.0% | -0.72 | 36.45 | 35.90 | 37.00 | — |
| — | 7.20 | 7.90 | 7.55 | +0.25 | 18.8% | 2955 | 18.8% | -0.75 | 39.85 | 39.30 | 40.40 | — |
| — | 5.90 | 6.50 | 6.20 | +0.21 | 18.5% | 2960 | 18.5% | -0.79 | 43.35 | 42.80 | 43.90 | — |
| — | 4.70 | 5.30 | 5.00 | +0.18 | 18.3% | 2965 | 18.3% | -0.82 | 46.20 | 44.80 | 47.60 | — |
| — | 3.70 | 4.30 | 4.00 | +0.16 | 18.1% | 2970 | 18.1% | -0.84 | 50.10 | 48.70 | 51.50 | — |
| — | 2.90 | 3.50 | 3.20 | +0.13 | 17.9% | 2975 | 17.9% | -0.87 | 54.25 | 53.00 | 55.50 | — |
| — | 2.20 | 2.75 | 2.48 | +0.11 | 17.7% | 2980 | 17.7% | -0.89 | 58.60 | 57.30 | 59.90 | — |
| — | 1.75 | 2.15 | 1.95 | +0.09 | 17.6% | 2985 | 17.6% | -0.91 | 62.95 | 61.70 | 64.20 | — |
| — | 1.30 | 1.70 | 1.50 | +0.08 | 17.5% | 2990 | 17.5% | -0.92 | 67.50 | 66.30 | 68.70 | — |
| — | 1.00 | 1.35 | 1.18 | +0.06 | 17.4% | 2995 | 17.4% | -0.94 | — | — | — | — |
| — | 0.75 | 1.05 | 0.90 | +0.05 | 17.3% | 3000 | 17.3% | -0.95 | 76.85 | 75.80 | 77.90 | — |
| — | 0.55 | 0.85 | 0.70 | +0.04 | 17.2% | 3005 | 17.2% | -0.96 | 81.60 | 80.50 | 82.70 | — |
| — | 0.40 | 0.65 | 0.53 | +0.03 | 17.2% | 3010 | 17.2% | -0.97 | 86.40 | 85.30 | 87.50 | — |
| — | 0.30 | 0.55 | 0.42 | +0.03 | 17.2% | 3015 | 17.2% | -0.97 | 91.30 | 90.20 | 92.40 | — |
| — | 0.20 | 0.45 | 0.33 | +0.02 | 17.2% | 3020 | 17.2% | -0.98 | 96.20 | 95.10 | 97.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 17.2% | 3025 | 17.2% | -0.98 | 101.05 | 100.00 | 102.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.02 | 17.2% | 3030 | 17.2% | -0.98 | 106.00 | 104.90 | 107.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 17.3% | 3035 | 17.3% | -0.99 | 111.00 | 109.90 | 112.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 17.3% | 3040 | 17.3% | -0.99 | 115.95 | 114.90 | 117.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 17.4% | 3045 | 17.4% | -0.99 | 120.95 | 119.90 | 122.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 17.5% | 3050 | 17.5% | -0.99 | 125.90 | 124.90 | 126.90 | — |
| — | — | 0.55 | — | +0.01 | 17.6% | 3055 | 17.6% | -0.99 | 130.90 | 129.80 | 132.00 | — |
| — | — | 0.50 | — | +0.00 | 17.7% | 3060 | 17.7% | -1.00 | 135.85 | 134.80 | 136.90 | — |
| — | — | 0.45 | — | +0.00 | 17.8% | 3065 | 17.8% | -1.00 | 140.85 | 139.80 | 141.90 | — |
| — | — | 0.40 | — | +0.00 | 17.9% | 3070 | 17.9% | -1.00 | 145.85 | 144.80 | 146.90 | — |
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.