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 | |
| — | 150.70 | 153.10 | 151.90 | +0.97 | 29.3% | 2810 | 29.3% | -0.03 | 0.75 | 0.60 | 0.90 | — |
| — | 145.80 | 148.20 | 147.00 | — | — | 2815 | 28.9% | -0.03 | 0.80 | 0.65 | 0.95 | — |
| — | 140.90 | 143.20 | 142.05 | — | — | 2820 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 136.00 | 138.30 | 137.15 | — | — | 2825 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 131.10 | 133.40 | 132.25 | — | — | 2830 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 126.20 | 128.50 | 127.35 | +0.96 | 27.3% | 2835 | 27.3% | -0.04 | 1.10 | 0.95 | 1.25 | — |
| — | 121.30 | 123.60 | 122.45 | +0.95 | 26.9% | 2840 | 26.9% | -0.04 | 1.25 | 1.10 | 1.40 | — |
| — | 116.40 | 118.70 | 117.55 | +0.95 | 26.5% | 2845 | 26.5% | -0.05 | 1.35 | 1.20 | 1.50 | — |
| — | 111.60 | 113.80 | 112.70 | +0.95 | 26.1% | 2850 | 26.1% | -0.05 | 1.50 | 1.35 | 1.65 | — |
| — | 106.80 | 109.00 | 107.90 | +0.94 | 25.7% | 2855 | 25.7% | -0.06 | 1.65 | 1.50 | 1.80 | — |
| — | 101.90 | 104.20 | 103.05 | +0.93 | 25.3% | 2860 | 25.3% | -0.07 | 1.80 | 1.65 | 1.95 | — |
| — | 97.20 | 99.40 | 98.30 | +0.93 | 24.9% | 2865 | 24.9% | -0.07 | 2.00 | 1.85 | 2.15 | — |
| — | 92.40 | 94.60 | 93.50 | +0.92 | 24.5% | 2870 | 24.5% | -0.08 | 2.23 | 2.10 | 2.35 | — |
| — | 87.70 | 89.80 | 88.75 | +0.91 | 24.2% | 2875 | 24.2% | -0.09 | 2.50 | 2.40 | 2.60 | — |
| — | 83.00 | 85.10 | 84.05 | +0.90 | 23.8% | 2880 | 23.8% | -0.10 | 2.80 | 2.70 | 2.90 | — |
| — | 78.40 | 80.50 | 79.45 | +0.89 | 23.4% | 2885 | 23.4% | -0.11 | 3.15 | 3.00 | 3.30 | — |
| — | 73.80 | 75.80 | 74.80 | +0.88 | 23.0% | 2890 | 23.0% | -0.12 | 3.55 | 3.40 | 3.70 | — |
| — | 69.30 | 71.30 | 70.30 | +0.86 | 22.7% | 2895 | 22.7% | -0.14 | 4.00 | 3.90 | 4.10 | — |
| — | 64.90 | 66.70 | 65.80 | +0.85 | 22.4% | 2900 | 22.4% | -0.15 | 4.50 | 4.40 | 4.60 | — |
| — | 60.50 | 62.30 | 61.40 | +0.83 | 22.1% | 2905 | 22.1% | -0.17 | 5.10 | 5.00 | 5.20 | — |
| — | 56.30 | 58.00 | 57.15 | +0.81 | 21.8% | 2910 | 21.8% | -0.19 | 5.80 | 5.70 | 5.90 | — |
| — | 52.30 | 53.70 | 53.00 | +0.79 | 21.5% | 2915 | 21.5% | -0.21 | 6.55 | 6.50 | 6.60 | — |
| — | 49.40 | 49.50 | 49.45 | +0.78 | 21.2% | 2920 | 21.2% | -0.22 | 7.35 | 7.30 | 7.40 | — |
| — | 45.40 | 45.50 | 45.45 | +0.75 | 21.0% | 2925 | 21.0% | -0.25 | 8.80 | 8.40 | 9.20 | — |
| — | 40.10 | 41.60 | 40.85 | +0.72 | 20.7% | 2930 | 20.7% | -0.28 | 9.95 | 9.50 | 10.40 | — |
| — | 36.40 | 37.80 | 37.10 | +0.69 | 20.4% | 2935 | 20.4% | -0.31 | 11.25 | 10.80 | 11.70 | — |
| — | 32.90 | 34.20 | 33.55 | +0.66 | 20.2% | 2940 | 20.2% | -0.34 | 12.40 | 12.10 | 12.70 | — |
| — | 29.50 | 30.80 | 30.15 | +0.63 | 20.0% | 2945 | 20.0% | -0.37 | 14.05 | 13.70 | 14.40 | — |
| — | 27.80 | 28.40 | 28.10 | +0.59 | 20.1% | 2950 | 20.1% | -0.41 | 16.00 | 15.50 | 16.50 | — |
| — | 23.30 | 24.50 | 23.90 | +0.55 | 19.6% | 2955 | 19.6% | -0.45 | 17.70 | 17.30 | 18.10 | — |
| — | 20.80 | 21.60 | 21.20 | +0.51 | 19.3% | 2960 | 19.3% | -0.49 | 19.85 | 19.40 | 20.30 | — |
| — | 18.10 | 18.90 | 18.50 | +0.47 | 19.0% | 2965 | 19.0% | -0.53 | 22.25 | 21.80 | 22.70 | — |
| — | 15.70 | 16.40 | 16.05 | +0.43 | 18.6% | 2970 | 18.6% | -0.57 | 24.60 | 24.00 | 25.20 | — |
| — | 14.40 | 14.50 | 14.45 | +0.39 | 18.1% | 2975 | 18.1% | -0.61 | 26.20 | 25.90 | 26.50 | — |
| — | 11.40 | 12.10 | 11.75 | +0.35 | 18.2% | 2980 | 18.2% | -0.65 | 30.35 | 29.70 | 31.00 | — |
| — | 9.60 | 10.20 | 9.90 | +0.31 | 18.1% | 2985 | 18.1% | -0.69 | 33.60 | 32.90 | 34.30 | — |
| — | 8.10 | 8.60 | 8.35 | +0.28 | 18.0% | 2990 | 18.0% | -0.72 | 36.35 | 36.30 | 36.40 | — |
| — | 7.20 | 7.30 | 7.25 | +0.25 | 18.0% | 2995 | 18.0% | -0.75 | 39.95 | 39.90 | 40.00 | — |
| — | 6.00 | 6.10 | 6.05 | +0.22 | 18.0% | 3000 | 18.0% | -0.78 | 43.75 | 43.70 | 43.80 | — |
| — | 4.90 | 5.10 | 5.00 | +0.19 | 18.0% | 3005 | 18.0% | -0.81 | 48.50 | 47.60 | 49.40 | — |
| — | 4.00 | 4.20 | 4.10 | +0.15 | 17.9% | 3010 | 17.9% | -0.85 | 52.65 | 51.70 | 53.60 | — |
| — | 3.20 | 3.50 | 3.35 | +0.13 | 18.0% | 3015 | 18.0% | -0.87 | 57.00 | 56.00 | 58.00 | — |
| — | 2.60 | 2.85 | 2.73 | +0.11 | 18.0% | 3020 | 18.0% | -0.89 | 61.40 | 60.40 | 62.40 | — |
| — | 2.10 | 2.35 | 2.23 | +0.09 | 18.1% | 3025 | 18.1% | -0.91 | 65.90 | 64.90 | 66.90 | — |
| — | 1.65 | 1.95 | 1.80 | +0.07 | 18.2% | 3030 | 18.2% | -0.93 | 70.50 | 69.40 | 71.60 | — |
| — | 1.30 | 1.65 | 1.48 | +0.06 | 18.3% | 3035 | 18.3% | -0.94 | 75.20 | 74.10 | 76.30 | — |
| — | 1.05 | 1.35 | 1.20 | +0.05 | 18.4% | 3040 | 18.4% | -0.95 | 79.90 | 78.80 | 81.00 | — |
| — | 0.80 | 1.10 | 0.95 | +0.04 | 18.6% | 3045 | 18.6% | -0.96 | 84.70 | 83.50 | 85.90 | — |
| — | 0.65 | 0.95 | 0.80 | +0.04 | 18.9% | 3050 | — | — | 89.55 | 88.40 | 90.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.03 | 19.1% | 3055 | — | — | 94.40 | 93.20 | 95.60 | — |
| — | — | — | — | +0.02 | 19.3% | 3060 | 19.3% | -0.98 | 99.30 | 98.10 | 100.50 | — |
| — | 0.30 | 0.60 | 0.45 | +0.02 | 19.6% | 3065 | 19.6% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 19.9% | 3070 | 19.9% | -0.99 | 109.10 | 107.90 | 110.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 20.3% | 3075 | 20.3% | -0.99 | 114.05 | 112.90 | 115.20 | — |
| — | — | — | — | +0.01 | 20.7% | 3080 | 20.7% | -0.99 | 119.00 | 117.80 | 120.20 | 13 |
| 111 | 0.10 | 0.35 | 0.23 | +0.01 | 21.1% | 3085 | 21.1% | -0.99 | 124.00 | 122.80 | 125.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 21.5% | 3090 | 21.5% | -0.99 | — | — | — | — |
| — | — | — | — | +0.00 | 22.0% | 3095 | 22.0% | -1.00 | 133.90 | 132.70 | 135.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 22.6% | 3100 | 22.6% | -1.00 | — | — | — | — |
| 94 | — | 0.30 | — | +0.00 | 23.1% | 3105 | 23.1% | -1.00 | — | — | — | — |
| 190 | — | 0.25 | — | +0.00 | 23.6% | 3110 | 23.6% | -1.00 | 148.80 | 147.60 | 150.00 | — |
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.