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 | |
| — | 176.60 | 182.90 | 179.75 | +0.81 | 22.6% | 2770 | 22.6% | -0.19 | 21.05 | 20.50 | 21.60 | — |
| — | 172.60 | 178.40 | 175.50 | +0.80 | 22.5% | 2775 | 22.5% | -0.20 | 21.80 | 21.30 | 22.30 | — |
| — | 168.00 | 170.90 | 169.45 | +0.79 | 22.3% | 2780 | 22.3% | -0.20 | 22.55 | 22.00 | 23.10 | — |
| — | 163.80 | 166.70 | 165.25 | +0.79 | 22.2% | 2785 | 22.2% | -0.21 | 23.30 | 22.80 | 23.80 | — |
| — | 159.60 | 162.50 | 161.05 | +0.78 | 22.0% | 2790 | 22.0% | -0.22 | 24.15 | 23.60 | 24.70 | — |
| — | 155.50 | 158.40 | 156.95 | +0.77 | 21.9% | 2795 | 21.9% | -0.22 | 24.95 | 24.40 | 25.50 | — |
| — | 151.40 | 154.20 | 152.80 | +0.77 | 21.7% | 2800 | 21.7% | -0.23 | 25.95 | 25.30 | 26.60 | — |
| — | 147.00 | 150.10 | 148.55 | +0.76 | 21.6% | 2805 | 21.6% | -0.24 | 26.75 | 26.20 | 27.30 | — |
| — | 143.30 | 146.10 | 144.70 | +0.75 | 21.5% | 2810 | 21.5% | -0.25 | 27.65 | 27.10 | 28.20 | — |
| — | 139.30 | 142.00 | 140.65 | +0.74 | 21.3% | 2815 | 21.3% | -0.25 | 28.65 | 28.10 | 29.20 | — |
| — | 135.40 | 138.00 | 136.70 | +0.74 | 21.2% | 2820 | 21.2% | -0.26 | 29.65 | 29.10 | 30.20 | — |
| — | 131.10 | 134.10 | 132.60 | +0.73 | 21.0% | 2825 | 21.0% | -0.27 | 30.65 | 30.10 | 31.20 | — |
| — | 127.00 | 130.20 | 128.60 | +0.72 | 20.9% | 2830 | 20.9% | -0.28 | 31.75 | 31.20 | 32.30 | — |
| — | — | — | — | +0.71 | 20.7% | 2835 | 20.7% | -0.29 | 32.85 | 32.30 | 33.40 | — |
| — | 119.90 | 122.40 | 121.15 | +0.70 | 20.6% | 2840 | 20.6% | -0.30 | 34.00 | 33.40 | 34.60 | — |
| — | 116.10 | 118.60 | 117.35 | +0.70 | 20.5% | 2845 | 20.5% | -0.30 | 35.30 | 34.60 | 36.00 | — |
| — | 112.40 | 114.80 | 113.60 | +0.68 | 20.3% | 2850 | 20.3% | -0.31 | 36.40 | 35.80 | 37.00 | — |
| — | 108.80 | 111.00 | 109.90 | +0.67 | 20.2% | 2855 | — | — | 37.70 | 37.10 | 38.30 | — |
| — | 105.10 | 107.30 | 106.20 | +0.66 | 20.1% | 2860 | 20.1% | -0.33 | 39.00 | 38.40 | 39.60 | — |
| — | 101.60 | 103.60 | 102.60 | +0.66 | 19.9% | 2865 | 19.9% | -0.34 | 40.40 | 39.80 | 41.00 | — |
| — | 98.10 | 100.00 | 99.05 | +0.65 | 19.8% | 2870 | 19.8% | -0.35 | 41.80 | 41.20 | 42.40 | — |
| — | 94.60 | 96.40 | 95.50 | +0.63 | 19.6% | 2875 | 19.6% | -0.36 | 43.20 | 42.60 | 43.80 | — |
| — | 91.20 | 92.90 | 92.05 | +0.62 | 19.5% | 2880 | 19.5% | -0.38 | 44.75 | 44.10 | 45.40 | — |
| — | 87.80 | 89.50 | 88.65 | +0.61 | 19.4% | 2885 | 19.4% | -0.39 | 46.30 | 45.70 | 46.90 | — |
| — | 84.50 | 86.10 | 85.30 | +0.60 | 19.2% | 2890 | 19.2% | -0.40 | 47.95 | 47.30 | 48.60 | — |
| — | 81.20 | 82.70 | 81.95 | +0.59 | 19.1% | 2895 | 19.1% | -0.41 | 49.60 | 49.00 | 50.20 | — |
| — | 78.00 | 79.50 | 78.75 | +0.58 | 19.0% | 2900 | 19.0% | -0.42 | 51.45 | 50.70 | 52.20 | — |
| — | 74.80 | 76.30 | 75.55 | +0.57 | 18.9% | 2905 | 18.9% | -0.43 | 53.25 | 52.50 | 54.00 | — |
| — | 71.70 | 73.10 | 72.40 | +0.56 | 18.7% | 2910 | 18.7% | -0.44 | 55.15 | 54.40 | 55.90 | — |
| — | 68.70 | 70.00 | 69.35 | +0.54 | 18.6% | 2915 | 18.6% | -0.46 | 57.10 | 56.30 | 57.90 | — |
| — | 65.70 | 67.00 | 66.35 | +0.53 | 18.5% | 2920 | 18.5% | -0.47 | 59.00 | 58.30 | 59.70 | — |
| — | 62.80 | 64.10 | 63.45 | +0.52 | 18.4% | 2925 | 18.4% | -0.48 | 61.10 | 60.30 | 61.90 | — |
| — | 59.90 | 61.20 | 60.55 | +0.50 | 18.2% | 2930 | 18.2% | -0.49 | 63.25 | 62.50 | 64.00 | — |
| — | 57.10 | 58.40 | 57.75 | +0.49 | 18.1% | 2935 | 18.1% | -0.51 | 65.25 | 64.60 | 65.90 | — |
| — | 54.10 | 55.70 | 54.90 | +0.48 | 18.0% | 2940 | 18.0% | -0.52 | 67.55 | 66.90 | 68.20 | — |
| — | 51.50 | 53.10 | 52.30 | +0.47 | 17.9% | 2945 | 17.9% | -0.53 | 69.95 | 69.20 | 70.70 | — |
| — | 48.90 | 50.50 | 49.70 | +0.45 | 17.8% | 2950 | 17.8% | -0.55 | 72.40 | 71.60 | 73.20 | — |
| — | 46.40 | 48.00 | 47.20 | +0.44 | 17.7% | 2955 | 17.7% | -0.56 | 74.80 | 74.10 | 75.50 | — |
| — | 44.10 | 45.60 | 44.85 | +0.43 | 17.6% | 2960 | 17.6% | -0.57 | 77.50 | 76.60 | 78.40 | — |
| — | 41.60 | 43.20 | 42.40 | +0.41 | 17.4% | 2965 | 17.4% | -0.59 | 79.95 | 79.20 | 80.70 | — |
| — | 39.40 | 41.00 | 40.20 | +0.40 | 17.3% | 2970 | 17.3% | -0.60 | 82.70 | 81.90 | 83.50 | — |
| — | 37.30 | 38.80 | 38.05 | +0.38 | 17.2% | 2975 | 17.2% | -0.61 | 85.45 | 84.60 | 86.30 | — |
| — | 35.20 | 36.60 | 35.90 | +0.37 | 17.1% | 2980 | 17.1% | -0.63 | 88.30 | 87.40 | 89.20 | — |
| — | 33.10 | 34.60 | 33.85 | +0.36 | 17.0% | 2985 | 17.0% | -0.64 | 91.25 | 90.30 | 92.20 | — |
| — | 31.30 | 32.60 | 31.95 | +0.34 | 16.9% | 2990 | 16.9% | -0.66 | 94.30 | 93.30 | 95.30 | — |
| — | 29.50 | 30.70 | 30.10 | +0.33 | 16.8% | 2995 | 16.8% | -0.67 | 97.35 | 96.30 | 98.40 | — |
| — | 27.70 | 28.80 | 28.25 | +0.32 | 16.7% | 3000 | 16.7% | -0.68 | 100.55 | 99.40 | 101.70 | — |
| — | 25.90 | 27.10 | 26.50 | +0.30 | 16.7% | 3005 | 16.7% | -0.70 | 103.75 | 102.50 | 105.00 | — |
| — | 24.20 | 25.40 | 24.80 | +0.29 | 16.6% | 3010 | 16.6% | -0.71 | 107.05 | 105.80 | 108.30 | — |
| — | 22.70 | 23.80 | 23.25 | +0.27 | 16.5% | 3015 | 16.5% | -0.73 | 110.40 | 109.10 | 111.70 | — |
| — | 21.10 | 22.30 | 21.70 | +0.26 | 16.4% | 3020 | 16.4% | -0.74 | 113.90 | 112.60 | 115.20 | — |
| — | 19.50 | 20.80 | 20.15 | +0.25 | 16.3% | 3025 | 16.3% | -0.75 | 117.70 | 116.10 | 119.30 | — |
| — | 18.30 | 19.50 | 18.90 | +0.24 | 16.2% | 3030 | 16.2% | -0.76 | 121.00 | 119.60 | 122.40 | — |
| — | 17.00 | 18.20 | 17.60 | +0.23 | 16.1% | 3035 | 16.1% | -0.77 | 124.70 | 123.30 | 126.10 | — |
| — | 15.80 | 16.90 | 16.35 | +0.21 | 16.1% | 3040 | 16.1% | -0.78 | 128.70 | 127.00 | 130.40 | — |
| — | 14.60 | 15.70 | 15.15 | +0.20 | 16.0% | 3045 | 16.0% | -0.80 | 130.55 | 126.40 | 134.70 | — |
| — | 13.50 | 14.50 | 14.00 | +0.19 | 15.9% | 3050 | 15.9% | -0.81 | 134.45 | 130.70 | 138.20 | — |
| — | 12.50 | 13.50 | 13.00 | +0.18 | 15.8% | 3055 | 15.8% | -0.82 | 138.30 | 134.30 | 142.30 | — |
| — | — | — | — | +0.17 | 15.8% | 3060 | 15.8% | -0.83 | 142.30 | 138.50 | 146.10 | — |
| — | 10.60 | 11.60 | 11.10 | +0.16 | 15.7% | 3065 | 15.7% | -0.84 | 146.30 | 142.60 | 150.00 | — |
| — | 9.70 | 10.80 | 10.25 | +0.15 | 15.7% | 3070 | 15.7% | -0.85 | 150.45 | 146.70 | 154.20 | — |
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.