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 | |
| — | 262.70 | 267.10 | 264.90 | +0.71 | 21.3% | 2770 | 21.3% | -0.29 | 78.10 | 76.60 | 79.60 | — |
| — | 255.40 | 259.80 | 257.60 | +0.70 | 21.2% | 2780 | 21.2% | -0.30 | 80.60 | 79.10 | 82.10 | — |
| — | 248.20 | 252.50 | 250.35 | +0.69 | 21.1% | 2790 | 21.1% | -0.31 | 83.20 | 81.70 | 84.70 | — |
| — | 241.10 | 245.30 | 243.20 | +0.68 | 20.9% | 2800 | 20.9% | -0.32 | 85.90 | 84.40 | 87.40 | — |
| — | 234.10 | 238.30 | 236.20 | +0.68 | 20.8% | 2810 | 20.8% | -0.32 | 88.65 | 87.10 | 90.20 | — |
| — | 227.20 | 231.30 | 229.25 | +0.67 | 20.7% | 2820 | 20.7% | -0.33 | 91.55 | 90.00 | 93.10 | — |
| — | 220.40 | 224.40 | 222.40 | +0.66 | 20.6% | 2830 | 20.6% | -0.34 | 94.45 | 92.90 | 96.00 | — |
| — | 213.60 | 217.60 | 215.60 | +0.65 | 20.4% | 2840 | 20.4% | -0.35 | 97.50 | 95.90 | 99.10 | — |
| — | 207.00 | 210.80 | 208.90 | +0.64 | 20.3% | 2850 | 20.3% | -0.36 | 100.60 | 99.00 | 102.20 | — |
| — | 200.40 | 204.20 | 202.30 | +0.63 | 20.2% | 2860 | 20.2% | -0.37 | 103.90 | 102.30 | 105.50 | — |
| — | 193.90 | 197.70 | 195.80 | +0.62 | 20.1% | 2870 | 20.1% | -0.38 | 107.20 | 105.60 | 108.80 | — |
| — | 187.60 | 191.30 | 189.45 | +0.61 | 20.0% | 2880 | 20.0% | -0.39 | 110.60 | 109.00 | 112.20 | — |
| — | 181.30 | 185.00 | 183.15 | +0.60 | 19.9% | 2890 | 19.9% | -0.40 | 114.15 | 112.50 | 115.80 | — |
| — | 175.20 | 178.80 | 177.00 | +0.59 | 19.7% | 2900 | — | — | 117.75 | 116.10 | 119.40 | — |
| — | 169.20 | 172.70 | 170.95 | — | — | 2910 | 19.6% | -0.42 | 121.55 | 119.90 | 123.20 | — |
| — | 163.20 | 166.80 | 165.00 | +0.57 | 19.5% | 2920 | 19.5% | -0.43 | 125.40 | 123.70 | 127.10 | — |
| — | 157.40 | 160.90 | 159.15 | +0.56 | 19.4% | 2930 | 19.4% | -0.44 | 129.70 | 127.70 | 131.70 | — |
| — | 151.70 | 155.20 | 153.45 | +0.55 | 19.3% | 2940 | 19.3% | -0.45 | 133.45 | 131.80 | 135.10 | — |
| — | 146.10 | 149.60 | 147.85 | +0.53 | 19.2% | 2950 | 19.2% | -0.47 | 138.00 | 136.00 | 140.00 | — |
| — | 140.60 | 144.10 | 142.35 | +0.52 | 19.1% | 2960 | 19.1% | -0.48 | 142.00 | 140.30 | 143.70 | — |
| — | 135.30 | 138.70 | 137.00 | +0.51 | 19.0% | 2970 | 19.0% | -0.49 | 146.45 | 144.80 | 148.10 | — |
| — | 130.00 | 133.50 | 131.75 | +0.50 | 18.9% | 2980 | 18.9% | -0.50 | 151.05 | 149.40 | 152.70 | — |
| — | 124.90 | 128.30 | 126.60 | +0.49 | 18.8% | 2990 | 18.8% | -0.51 | 155.75 | 154.10 | 157.40 | — |
| — | 119.90 | 123.40 | 121.65 | +0.48 | 18.8% | 3000 | 18.8% | -0.52 | 160.90 | 158.90 | 162.90 | — |
| — | 115.10 | 118.50 | 116.80 | +0.47 | 18.7% | 3010 | 18.7% | -0.53 | 165.50 | 163.80 | 167.20 | — |
| — | 110.30 | 113.70 | 112.00 | +0.46 | 18.6% | 3020 | 18.6% | -0.54 | 170.60 | 168.90 | 172.30 | — |
| — | 105.70 | 109.10 | 107.40 | +0.44 | 18.5% | 3030 | 18.5% | -0.56 | 175.80 | 174.10 | 177.50 | — |
| — | 101.30 | 104.60 | 102.95 | +0.43 | 18.4% | 3040 | 18.4% | -0.57 | 181.10 | 179.40 | 182.80 | — |
| — | 96.90 | 100.30 | 98.60 | +0.42 | 18.3% | 3050 | 18.3% | -0.58 | 186.55 | 184.80 | 188.30 | — |
| — | 92.70 | 96.00 | 94.35 | +0.41 | 18.3% | 3060 | 18.3% | -0.59 | 192.10 | 190.30 | 193.90 | — |
| — | 88.60 | 91.90 | 90.25 | +0.40 | 18.2% | 3070 | 18.2% | -0.60 | 197.80 | 196.00 | 199.60 | — |
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.