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 | |
| — | 199.40 | 203.30 | 201.35 | +0.76 | 21.6% | 2770 | 21.6% | -0.24 | 37.50 | 36.70 | 38.30 | — |
| — | 192.10 | 195.30 | 193.70 | +0.75 | 21.4% | 2780 | 21.4% | -0.25 | 39.40 | 38.60 | 40.20 | — |
| — | 184.20 | 187.40 | 185.80 | +0.74 | 21.2% | 2790 | 21.2% | -0.26 | 41.45 | 40.60 | 42.30 | — |
| — | 175.80 | 179.60 | 177.70 | +0.72 | 21.0% | 2800 | 21.0% | -0.28 | 43.60 | 42.80 | 44.40 | — |
| — | 168.80 | 171.90 | 170.35 | +0.71 | 20.8% | 2810 | 20.8% | -0.29 | 45.85 | 45.00 | 46.70 | — |
| — | 160.70 | 164.30 | 162.50 | +0.70 | 20.6% | 2820 | 20.6% | -0.30 | 48.25 | 47.40 | 49.10 | — |
| — | 153.90 | 156.80 | 155.35 | +0.69 | 20.4% | 2830 | 20.4% | -0.31 | 50.75 | 49.90 | 51.60 | — |
| — | 146.60 | 149.40 | 148.00 | +0.67 | 20.2% | 2840 | 20.2% | -0.33 | 53.45 | 52.50 | 54.40 | — |
| — | 139.50 | 142.20 | 140.85 | +0.66 | 20.0% | 2850 | 20.0% | -0.34 | 56.10 | 55.20 | 57.00 | — |
| — | 132.60 | 135.10 | 133.85 | +0.64 | 19.8% | 2860 | 19.8% | -0.36 | 59.00 | 58.10 | 59.90 | — |
| — | 125.80 | 128.20 | 127.00 | +0.63 | 19.6% | 2870 | 19.6% | -0.37 | 62.15 | 61.30 | 63.00 | — |
| — | 119.10 | 121.40 | 120.25 | +0.61 | 19.4% | 2880 | 19.4% | -0.39 | 65.35 | 64.50 | 66.20 | — |
| — | 112.60 | 114.80 | 113.70 | +0.60 | 19.3% | 2890 | 19.3% | -0.40 | 68.75 | 67.90 | 69.60 | — |
| — | 106.30 | 108.40 | 107.35 | +0.58 | 19.1% | 2900 | 19.1% | -0.42 | 72.20 | 71.30 | 73.10 | — |
| — | 100.10 | 102.20 | 101.15 | +0.56 | 18.9% | 2910 | 18.9% | -0.44 | 76.05 | 75.20 | 76.90 | — |
| — | 94.10 | 96.10 | 95.10 | +0.54 | 18.7% | 2920 | 18.7% | -0.46 | 79.95 | 79.10 | 80.80 | — |
| — | 88.30 | 90.30 | 89.30 | +0.53 | 18.6% | 2930 | 18.6% | -0.47 | 84.05 | 83.20 | 84.90 | — |
| — | 82.70 | 84.70 | 83.70 | +0.51 | 18.4% | 2940 | 18.4% | -0.49 | 88.35 | 87.50 | 89.20 | — |
| — | 77.30 | 79.20 | 78.25 | +0.49 | 18.2% | 2950 | 18.2% | -0.51 | 93.05 | 92.00 | 94.10 | — |
| — | 72.10 | 74.00 | 73.05 | +0.47 | 18.1% | 2960 | 18.1% | -0.53 | 97.65 | 96.80 | 98.50 | — |
| — | 67.10 | 69.00 | 68.05 | +0.45 | 17.9% | 2970 | 17.9% | -0.55 | 102.65 | 101.50 | 103.80 | — |
| — | 62.40 | 64.20 | 63.30 | +0.43 | 17.8% | 2980 | 17.8% | -0.57 | 107.60 | 106.60 | 108.60 | — |
| — | 57.80 | 59.70 | 58.75 | +0.41 | 17.6% | 2990 | 17.6% | -0.59 | 113.20 | 111.90 | 114.50 | — |
| — | 53.40 | 55.30 | 54.35 | +0.39 | 17.5% | 3000 | 17.5% | -0.61 | 118.60 | 117.50 | 119.70 | — |
| — | 49.30 | 51.20 | 50.25 | +0.37 | 17.4% | 3010 | 17.4% | -0.63 | 124.35 | 123.20 | 125.50 | — |
| — | 45.40 | 47.20 | 46.30 | +0.35 | 17.2% | 3020 | 17.2% | -0.65 | 130.35 | 129.10 | 131.60 | — |
| — | 41.70 | 43.40 | 42.55 | +0.33 | 17.1% | 3030 | 17.1% | -0.67 | 136.55 | 135.20 | 137.90 | — |
| — | 38.20 | 40.00 | 39.10 | +0.31 | 17.0% | 3040 | 17.0% | -0.68 | 143.00 | 141.60 | 144.40 | — |
| — | 34.90 | 36.50 | 35.70 | +0.30 | 16.9% | 3050 | 16.9% | -0.70 | 149.65 | 148.10 | 151.20 | — |
| — | 31.80 | 33.40 | 32.60 | +0.28 | 16.7% | 3060 | 16.7% | -0.72 | 156.45 | 154.90 | 158.00 | — |
| — | 28.90 | 30.60 | 29.75 | +0.26 | 16.6% | 3070 | 16.6% | -0.74 | 163.80 | 161.90 | 165.70 | — |
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.