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 | |
| — | 158.50 | 161.30 | 159.90 | +0.91 | 24.7% | 2770 | 24.7% | -0.09 | 5.15 | 4.90 | 5.40 | — |
| — | 153.90 | 156.50 | 155.20 | +0.91 | 24.4% | 2775 | 24.4% | -0.09 | 5.45 | 5.20 | 5.70 | — |
| — | 149.10 | 151.90 | 150.50 | +0.90 | 24.2% | 2780 | 24.2% | -0.10 | 5.75 | 5.50 | 6.00 | — |
| — | 144.50 | 147.20 | 145.85 | +0.89 | 23.9% | 2785 | 23.9% | -0.11 | 6.10 | 5.80 | 6.40 | — |
| — | 139.80 | 142.60 | 141.20 | +0.89 | 23.7% | 2790 | 23.7% | -0.11 | 6.50 | 6.20 | 6.80 | — |
| — | 135.20 | 138.00 | 136.60 | +0.88 | 23.4% | 2795 | 23.4% | -0.12 | 6.90 | 6.60 | 7.20 | — |
| — | 130.70 | 133.30 | 132.00 | +0.87 | 23.2% | 2800 | 23.2% | -0.13 | 7.30 | 7.00 | 7.60 | — |
| — | 126.10 | 128.80 | 127.45 | +0.87 | 22.9% | 2805 | 22.9% | -0.13 | 7.75 | 7.40 | 8.10 | — |
| — | 121.60 | 124.30 | 122.95 | +0.86 | 22.7% | 2810 | — | — | 8.20 | 7.90 | 8.50 | — |
| — | 117.00 | 119.80 | 118.40 | — | — | 2815 | — | — | 8.75 | 8.40 | 9.10 | — |
| — | 112.60 | 115.40 | 114.00 | — | — | 2820 | — | — | 9.30 | 9.00 | 9.60 | — |
| — | 108.30 | 110.90 | 109.60 | — | — | 2825 | — | — | 9.85 | 9.50 | 10.20 | — |
| — | 103.80 | 106.60 | 105.20 | — | — | 2830 | — | — | 10.50 | 10.20 | 10.80 | — |
| — | 99.40 | 102.30 | 100.85 | — | — | 2835 | — | — | 11.20 | 10.90 | 11.50 | — |
| — | 95.10 | 98.00 | 96.55 | — | — | 2840 | — | — | 11.95 | 11.60 | 12.30 | — |
| — | 90.90 | 92.00 | 91.45 | — | — | 2845 | — | — | 12.70 | 12.40 | 13.00 | — |
| — | 86.80 | 87.80 | 87.30 | — | — | 2850 | — | — | 13.55 | 13.20 | 13.90 | — |
| — | 82.50 | 83.60 | 83.05 | — | — | 2855 | — | — | 14.45 | 14.10 | 14.80 | — |
| — | 78.40 | 79.60 | 79.00 | — | — | 2860 | — | — | 15.35 | 15.00 | 15.70 | — |
| — | 74.40 | 75.60 | 75.00 | — | — | 2865 | — | — | 16.40 | 16.00 | 16.80 | — |
| — | 70.50 | 71.60 | 71.05 | — | — | 2870 | — | — | 17.50 | 17.10 | 17.90 | — |
| — | 66.70 | 67.70 | 67.20 | — | — | 2875 | — | — | 18.65 | 18.30 | 19.00 | — |
| — | 62.80 | 63.90 | 63.35 | — | — | 2880 | — | — | 19.90 | 19.50 | 20.30 | — |
| — | 59.10 | 60.10 | 59.60 | — | — | 2885 | — | — | 21.20 | 20.80 | 21.60 | — |
| — | 55.40 | 56.40 | 55.90 | — | — | 2890 | — | — | 22.60 | 22.20 | 23.00 | — |
| — | 51.90 | 52.90 | 52.40 | — | — | 2895 | — | — | 24.10 | 23.70 | 24.50 | — |
| — | 48.60 | 49.40 | 49.00 | — | — | 2900 | — | — | 25.70 | 25.30 | 26.10 | — |
| — | 45.10 | 46.00 | 45.55 | +0.58 | 18.6% | 2905 | 18.6% | -0.42 | 27.40 | 27.00 | 27.80 | — |
| — | 41.90 | 42.80 | 42.35 | +0.56 | 18.4% | 2910 | 18.4% | -0.44 | 29.20 | 28.80 | 29.60 | — |
| — | 38.70 | 39.60 | 39.15 | — | — | 2915 | 18.2% | -0.45 | 31.10 | 30.70 | 31.50 | — |
| — | 35.70 | 36.60 | 36.15 | +0.52 | 18.0% | 2920 | 18.0% | -0.48 | 33.20 | 32.70 | 33.70 | — |
| — | 33.00 | 33.80 | 33.40 | +0.49 | 17.8% | 2925 | 17.8% | -0.50 | 35.25 | 34.80 | 35.70 | — |
| — | 30.10 | 31.00 | 30.55 | +0.47 | 17.6% | 2930 | — | — | 37.55 | 37.00 | 38.10 | — |
| — | 27.40 | 28.40 | 27.90 | +0.44 | 17.4% | 2935 | 17.4% | -0.55 | 39.90 | 39.40 | 40.40 | — |
| — | 25.10 | 25.90 | 25.50 | +0.43 | 17.2% | 2940 | 17.2% | -0.57 | 42.40 | 41.90 | 42.90 | — |
| — | 22.60 | 23.60 | 23.10 | +0.39 | 17.0% | 2945 | 17.0% | -0.60 | 44.95 | 44.40 | 45.50 | — |
| — | 20.50 | 21.30 | 20.90 | +0.37 | 16.9% | 2950 | 16.9% | -0.62 | 47.60 | 47.10 | 48.10 | — |
| — | 18.40 | 19.20 | 18.80 | +0.35 | 16.7% | 2955 | 16.7% | -0.65 | 50.50 | 49.90 | 51.10 | — |
| — | 16.50 | 17.30 | 16.90 | +0.33 | 16.5% | 2960 | 16.5% | -0.67 | 53.45 | 52.80 | 54.10 | — |
| — | 14.70 | 15.40 | 15.05 | +0.30 | 16.4% | 2965 | 16.4% | -0.70 | 56.55 | 55.90 | 57.20 | — |
| — | 13.00 | 13.70 | 13.35 | +0.27 | 16.2% | 2970 | 16.2% | -0.72 | 59.80 | 59.10 | 60.50 | — |
| — | 11.40 | 12.20 | 11.80 | +0.25 | 16.0% | 2975 | 16.0% | -0.75 | 63.10 | 62.50 | 63.70 | — |
| — | 10.00 | 10.70 | 10.35 | +0.24 | 15.9% | 2980 | 15.9% | -0.77 | 66.65 | 66.00 | 67.30 | — |
| — | 8.70 | 9.40 | 9.05 | +0.21 | 15.8% | 2985 | 15.8% | -0.79 | 70.30 | 69.60 | 71.00 | — |
| — | 7.50 | 8.20 | 7.85 | +0.19 | 15.6% | 2990 | 15.6% | -0.81 | 73.10 | 71.50 | 74.70 | — |
| — | 6.40 | 7.20 | 6.80 | +0.17 | 15.5% | 2995 | 15.5% | -0.83 | 77.05 | 75.50 | 78.60 | — |
| — | 5.50 | 6.20 | 5.85 | +0.15 | 15.4% | 3000 | 15.4% | -0.85 | 81.00 | 79.60 | 82.40 | — |
| — | 4.70 | 5.40 | 5.05 | +0.14 | 15.3% | 3005 | 15.3% | -0.86 | 85.10 | 83.60 | 86.60 | — |
| — | 4.00 | 4.60 | 4.30 | +0.12 | 15.2% | 3010 | 15.2% | -0.88 | 89.35 | 87.90 | 90.80 | — |
| — | 3.40 | 3.90 | 3.65 | +0.11 | 15.1% | 3015 | 15.1% | -0.89 | 93.70 | 92.30 | 95.10 | — |
| — | 2.85 | 3.40 | 3.12 | +0.10 | 15.0% | 3020 | 15.0% | -0.91 | 98.10 | 96.70 | 99.50 | — |
| — | 2.40 | 2.85 | 2.62 | +0.08 | 14.9% | 3025 | 14.9% | -0.92 | 102.55 | 101.30 | 103.80 | — |
| — | 1.95 | 2.45 | 2.20 | +0.07 | 14.8% | 3030 | 14.8% | -0.93 | 107.15 | 105.80 | 108.50 | — |
| — | 1.60 | 2.05 | 1.82 | +0.06 | 14.8% | 3035 | 14.8% | -0.94 | 111.80 | 110.50 | 113.10 | — |
| — | 1.35 | 1.75 | 1.55 | +0.06 | 14.7% | 3040 | 14.7% | -0.95 | 116.45 | 115.20 | 117.70 | — |
| — | 1.10 | 1.50 | 1.30 | +0.05 | 14.7% | 3045 | 14.7% | -0.95 | 121.20 | 120.00 | 122.40 | — |
| — | 0.90 | 1.25 | 1.07 | +0.04 | 14.6% | 3050 | 14.6% | -0.96 | 126.00 | 124.90 | 127.10 | — |
| — | 0.75 | 1.10 | 0.93 | +0.04 | 14.6% | 3055 | 14.6% | -0.96 | 130.75 | 129.60 | 131.90 | — |
| — | 0.60 | 0.95 | 0.78 | +0.03 | 14.6% | 3060 | 14.6% | -0.97 | 135.60 | 134.50 | 136.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.03 | 14.6% | 3065 | 14.6% | -0.97 | 140.45 | 139.30 | 141.60 | — |
| — | 0.40 | 0.70 | 0.55 | +0.02 | 14.6% | 3070 | 14.6% | -0.98 | 145.35 | 144.20 | 146.50 | — |
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.