Spot 2958.17
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 169.20 | 185.20 | 177.20 | +0.82 | 21.1% | 2810 | 21.1% | -0.18 | 18.10 | 17.60 | 18.60 | — |
| — | 164.90 | 180.90 | 172.90 | +0.81 | 21.0% | 2815 | 21.0% | -0.18 | 18.80 | 18.30 | 19.30 | — |
| — | 160.60 | 176.60 | 168.60 | +0.81 | 20.8% | 2820 | 20.8% | -0.19 | 19.45 | 18.90 | 20.00 | — |
| — | 156.40 | 172.40 | 164.40 | +0.80 | 20.7% | 2825 | 20.7% | -0.20 | 20.20 | 19.70 | 20.70 | — |
| — | 158.80 | 161.70 | 160.25 | +0.79 | 20.6% | 2830 | 20.6% | -0.21 | 20.95 | 20.40 | 21.50 | — |
| — | 154.60 | 157.50 | 156.05 | +0.79 | 20.4% | 2835 | 20.4% | -0.21 | 21.75 | 21.20 | 22.30 | — |
| — | 150.40 | 153.30 | 151.85 | +0.78 | 20.3% | 2840 | 20.3% | -0.22 | 22.55 | 22.00 | 23.10 | — |
| — | 146.30 | 149.20 | 147.75 | +0.77 | 20.2% | 2845 | 20.2% | -0.23 | 23.35 | 22.80 | 23.90 | — |
| — | 142.20 | 145.00 | 143.60 | +0.76 | 20.0% | 2850 | 20.0% | -0.24 | 24.25 | 23.70 | 24.80 | — |
| — | 138.20 | 140.90 | 139.55 | +0.76 | 19.9% | 2855 | 19.9% | -0.24 | 25.15 | 24.60 | 25.70 | — |
| — | 134.20 | 136.90 | 135.55 | +0.75 | 19.8% | 2860 | 19.8% | -0.25 | 26.15 | 25.60 | 26.70 | — |
| 0 | 130.20 | 132.90 | 131.55 | +0.74 | 19.6% | 2865 | 19.6% | -0.26 | 27.10 | 26.60 | 27.60 | — |
| — | 126.30 | 128.90 | 127.60 | +0.73 | 19.5% | 2870 | 19.5% | -0.27 | 28.15 | 27.60 | 28.70 | — |
| — | 122.40 | 125.00 | 123.70 | +0.72 | 19.4% | 2875 | 19.4% | -0.28 | 29.25 | 28.70 | 29.80 | — |
| — | 118.50 | 121.10 | 119.80 | +0.71 | 19.2% | 2880 | 19.2% | -0.29 | 30.35 | 29.80 | 30.90 | — |
| — | 114.70 | 117.20 | 115.95 | — | — | 2885 | — | — | 31.45 | 30.90 | 32.00 | — |
| — | 110.90 | 113.40 | 112.15 | +0.69 | 19.0% | 2890 | 19.0% | -0.31 | 32.65 | 32.10 | 33.20 | — |
| — | 107.20 | 109.60 | 108.40 | +0.68 | 18.9% | 2895 | 18.9% | -0.32 | 33.90 | 33.40 | 34.40 | — |
| — | 103.60 | 105.80 | 104.70 | +0.67 | 18.8% | 2900 | 18.8% | -0.32 | 35.20 | 34.70 | 35.70 | — |
| — | 100.00 | 102.10 | 101.05 | +0.66 | 18.6% | 2905 | 18.6% | -0.34 | 36.60 | 36.10 | 37.10 | — |
| — | 96.40 | 98.50 | 97.45 | +0.65 | 18.5% | 2910 | 18.5% | -0.35 | 38.00 | 37.50 | 38.50 | — |
| — | 93.00 | 94.90 | 93.95 | +0.64 | 18.4% | 2915 | 18.4% | -0.36 | 39.40 | 38.90 | 39.90 | — |
| — | 89.50 | 91.70 | 90.60 | +0.63 | 18.3% | 2920 | 18.3% | -0.37 | 40.90 | 40.40 | 41.40 | — |
| — | 86.10 | 87.90 | 87.00 | +0.62 | 18.2% | 2925 | 18.2% | -0.38 | 42.45 | 42.00 | 42.90 | — |
| — | 82.80 | 84.50 | 83.65 | +0.61 | 18.0% | 2930 | 18.0% | -0.39 | 44.15 | 43.70 | 44.60 | — |
| — | 79.50 | 81.10 | 80.30 | +0.60 | 17.9% | 2935 | 17.9% | -0.40 | 45.80 | 45.40 | 46.20 | — |
| — | 76.30 | 78.10 | 77.20 | +0.58 | 17.8% | 2940 | 17.8% | -0.42 | 47.50 | 47.10 | 47.90 | — |
| — | 73.10 | 74.60 | 73.85 | +0.57 | 17.7% | 2945 | 17.7% | -0.43 | 49.35 | 49.00 | 49.70 | — |
| — | 70.00 | 71.50 | 70.75 | +0.56 | 17.6% | 2950 | 17.6% | -0.44 | 51.25 | 50.90 | 51.60 | — |
| — | 67.00 | 67.40 | 67.20 | +0.55 | 17.5% | 2955 | 17.5% | -0.45 | 53.20 | 52.90 | 53.50 | — |
| — | 64.00 | 64.50 | 64.25 | +0.53 | 17.4% | 2960 | 17.4% | -0.47 | 55.20 | 54.90 | 55.50 | — |
| — | 61.10 | 61.60 | 61.35 | +0.52 | 17.3% | 2965 | — | — | 57.30 | 57.00 | 57.60 | — |
| — | 58.30 | 58.80 | 58.55 | — | — | 2970 | 17.2% | -0.49 | 59.50 | 59.20 | 59.80 | — |
| — | 55.60 | 56.10 | 55.85 | +0.49 | 17.1% | 2975 | 17.1% | -0.51 | 61.75 | 61.50 | 62.00 | — |
| — | 52.90 | 53.40 | 53.15 | +0.48 | 17.0% | 2980 | 17.0% | -0.52 | 64.05 | 63.80 | 64.30 | — |
| — | 50.30 | 50.90 | 50.60 | +0.46 | 16.9% | 2985 | 16.9% | -0.54 | 66.45 | 66.20 | 66.70 | — |
| — | 47.70 | 48.40 | 48.05 | +0.45 | 16.8% | 2990 | 16.8% | -0.55 | 68.45 | 67.80 | 69.10 | — |
| — | 45.30 | 46.00 | 45.65 | +0.43 | 16.7% | 2995 | 16.7% | -0.56 | 70.85 | 70.00 | 71.70 | — |
| — | 42.90 | 43.60 | 43.25 | +0.42 | 16.6% | 3000 | 16.6% | -0.58 | 73.50 | 72.70 | 74.30 | — |
| — | 40.60 | 41.40 | 41.00 | +0.41 | 16.5% | 3005 | 16.5% | -0.59 | 76.25 | 75.50 | 77.00 | — |
| — | 38.40 | 39.20 | 38.80 | +0.39 | 16.4% | 3010 | 16.4% | -0.61 | 78.95 | 78.10 | 79.80 | — |
| — | 36.30 | 37.10 | 36.70 | +0.38 | 16.3% | 3015 | 16.3% | -0.62 | 81.80 | 80.90 | 82.70 | — |
| — | 34.20 | 35.00 | 34.60 | +0.37 | 16.3% | 3020 | 16.3% | -0.63 | 84.80 | 83.90 | 85.70 | — |
| — | 32.30 | 33.10 | 32.70 | +0.35 | 16.2% | 3025 | 16.2% | -0.65 | 87.85 | 86.90 | 88.80 | — |
| — | 30.40 | 31.20 | 30.80 | +0.34 | 16.1% | 3030 | 16.1% | -0.66 | 90.90 | 89.90 | 91.90 | — |
| — | 28.60 | 29.40 | 29.00 | +0.32 | 16.0% | 3035 | 16.0% | -0.68 | 94.10 | 93.00 | 95.20 | — |
| — | 26.80 | 27.70 | 27.25 | +0.31 | 16.0% | 3040 | 16.0% | -0.69 | 97.35 | 96.20 | 98.50 | — |
| — | 25.20 | 26.10 | 25.65 | +0.30 | 15.9% | 3045 | 15.9% | -0.70 | 100.65 | 99.40 | 101.90 | — |
| — | 23.60 | 24.50 | 24.05 | +0.28 | 15.8% | 3050 | 15.8% | -0.72 | 104.05 | 102.80 | 105.30 | — |
| — | 22.10 | 23.00 | 22.55 | +0.27 | 15.7% | 3055 | 15.7% | -0.73 | 107.50 | 106.20 | 108.80 | — |
| — | 20.70 | 21.60 | 21.15 | +0.26 | 15.7% | 3060 | 15.7% | -0.74 | 111.05 | 109.70 | 112.40 | — |
| — | 19.30 | 20.20 | 19.75 | +0.25 | 15.6% | 3065 | 15.6% | -0.75 | 114.65 | 113.30 | 116.00 | — |
| — | 18.00 | 18.90 | 18.45 | +0.24 | 15.6% | 3070 | 15.6% | -0.77 | 118.35 | 117.00 | 119.70 | — |
| — | 16.80 | 17.70 | 17.25 | +0.22 | 15.5% | 3075 | 15.5% | -0.78 | 122.10 | 120.70 | 123.50 | — |
| — | 15.60 | 16.50 | 16.05 | +0.21 | 15.4% | 3080 | 15.4% | -0.79 | 125.95 | 124.50 | 127.40 | — |
| — | 14.50 | 15.40 | 14.95 | +0.20 | 15.4% | 3085 | 15.4% | -0.80 | 130.00 | 122.00 | 138.00 | — |
| 51 | 13.50 | 14.40 | 13.95 | +0.19 | 15.3% | 3090 | 15.3% | -0.81 | 134.00 | 126.00 | 142.00 | — |
| — | 12.50 | 13.40 | 12.95 | +0.18 | 15.3% | 3095 | 15.3% | -0.82 | 138.00 | 130.00 | 146.00 | — |
| — | 11.60 | 12.50 | 12.05 | — | — | 3100 | — | — | 142.00 | 134.00 | 150.00 | — |
| — | 10.80 | 11.70 | 11.25 | — | — | 3105 | 15.2% | -0.84 | 146.10 | 138.10 | 154.10 | — |
| — | 10.00 | 10.90 | 10.45 | — | — | 3110 | 15.2% | -0.85 | 150.30 | 142.30 | 158.30 | — |
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.