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 | |
| — | 156.30 | 158.70 | 157.50 | +0.90 | 24.8% | 2810 | 24.8% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 24.6% | 2815 | 24.6% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 24.3% | 2820 | 24.3% | -0.11 | — | — | — | — |
| — | — | — | — | +0.89 | 24.0% | 2825 | 24.0% | -0.11 | 6.30 | 6.10 | 6.50 | — |
| 0 | 137.80 | 140.10 | 138.95 | +0.88 | 23.7% | 2830 | 23.7% | -0.12 | — | — | — | — |
| 0 | 133.20 | 135.50 | 134.35 | +0.87 | 23.5% | 2835 | 23.5% | -0.12 | 7.05 | 6.90 | 7.20 | — |
| — | 128.60 | 130.90 | 129.75 | +0.87 | 23.2% | 2840 | 23.2% | -0.13 | 7.50 | 7.30 | 7.70 | — |
| — | 124.10 | 126.40 | 125.25 | +0.86 | 23.0% | 2845 | 23.0% | -0.14 | 8.00 | 7.80 | 8.20 | — |
| 4 | 119.70 | 121.80 | 120.75 | +0.85 | 22.7% | 2850 | 22.7% | -0.15 | 8.50 | 8.30 | 8.70 | — |
| — | 115.20 | 117.40 | 116.30 | +0.84 | 22.5% | 2855 | 22.5% | -0.15 | 8.95 | 8.80 | 9.10 | — |
| — | 110.80 | 113.00 | 111.90 | +0.83 | 22.2% | 2860 | 22.2% | -0.16 | 9.55 | 9.40 | 9.70 | 299 |
| — | 106.40 | 108.60 | 107.50 | +0.82 | 22.0% | 2865 | 22.0% | -0.17 | 10.15 | 10.00 | 10.30 | 187 |
| — | 102.10 | 104.20 | 103.15 | +0.81 | 21.8% | 2870 | 21.8% | -0.18 | 10.80 | 10.60 | 11.00 | — |
| — | 97.90 | 99.90 | 98.90 | +0.80 | 21.5% | 2875 | 21.5% | -0.19 | 11.45 | 11.30 | 11.60 | — |
| — | 95.30 | 95.70 | 95.50 | +0.79 | 21.3% | 2880 | 21.3% | -0.21 | 12.25 | 12.10 | 12.40 | — |
| — | 91.10 | 91.50 | 91.30 | +0.78 | 21.1% | 2885 | 21.1% | -0.22 | 13.00 | 12.90 | 13.10 | — |
| — | 87.00 | 87.40 | 87.20 | +0.77 | 20.9% | 2890 | 20.9% | -0.23 | 13.85 | 13.70 | 14.00 | — |
| — | 82.90 | 83.30 | 83.10 | +0.75 | 20.7% | 2895 | 20.7% | -0.24 | 14.80 | 14.70 | 14.90 | — |
| — | 79.00 | 79.20 | 79.10 | +0.74 | 20.5% | 2900 | 20.5% | -0.26 | 15.70 | 15.60 | 15.80 | — |
| — | 75.00 | 75.30 | 75.15 | +0.72 | 20.4% | 2905 | 20.4% | -0.28 | 16.80 | 16.70 | 16.90 | — |
| — | 71.20 | 71.40 | 71.30 | +0.71 | 20.2% | 2910 | 20.2% | -0.29 | 17.90 | 17.80 | 18.00 | — |
| — | 67.40 | 67.60 | 67.50 | +0.69 | 20.0% | 2915 | 20.0% | -0.31 | 19.10 | 19.00 | 19.20 | — |
| — | 63.80 | 63.90 | 63.85 | +0.67 | 19.7% | 2920 | 19.7% | -0.33 | 20.35 | 20.30 | 20.40 | — |
| — | 58.60 | 60.20 | 59.40 | +0.66 | 19.5% | 2925 | 19.5% | -0.34 | 21.75 | 21.70 | 21.80 | — |
| — | 55.00 | 56.70 | 55.85 | +0.64 | 19.3% | 2930 | 19.3% | -0.36 | 23.15 | 23.10 | 23.20 | — |
| — | 51.60 | 53.30 | 52.45 | +0.62 | 19.1% | 2935 | 19.1% | -0.38 | 25.15 | 24.70 | 25.60 | — |
| — | 48.30 | 49.90 | 49.10 | +0.60 | 19.0% | 2940 | 19.0% | -0.40 | 26.75 | 26.30 | 27.20 | — |
| — | 45.10 | 46.70 | 45.90 | +0.58 | 18.8% | 2945 | 18.8% | -0.42 | 28.55 | 28.10 | 29.00 | — |
| — | 42.00 | 43.50 | 42.75 | +0.56 | 18.6% | 2950 | 18.6% | -0.44 | 30.45 | 30.00 | 30.90 | — |
| — | 39.30 | 40.20 | 39.75 | +0.54 | 18.5% | 2955 | 18.5% | -0.47 | — | — | — | — |
| — | — | — | — | +0.51 | 18.3% | 2960 | 18.3% | -0.49 | 34.55 | 34.10 | 35.00 | — |
| — | 33.60 | 34.50 | 34.05 | +0.49 | 18.1% | 2965 | 18.1% | -0.51 | 36.75 | 36.30 | 37.20 | — |
| — | 31.00 | 31.90 | 31.45 | +0.47 | 18.0% | 2970 | 18.0% | -0.53 | 39.10 | 38.60 | 39.60 | — |
| — | 28.50 | 29.40 | 28.95 | +0.45 | 17.8% | 2975 | 17.8% | -0.55 | 41.50 | 40.80 | 42.20 | — |
| — | 26.10 | 27.00 | 26.55 | +0.42 | 17.6% | 2980 | 17.6% | -0.58 | 43.40 | 43.30 | 43.50 | — |
| — | 23.80 | 24.70 | 24.25 | +0.40 | 17.5% | 2985 | 17.5% | -0.60 | 46.10 | 46.00 | 46.20 | — |
| — | 21.70 | 22.60 | 22.15 | +0.38 | 17.3% | 2990 | 17.3% | -0.62 | 48.95 | 48.90 | 49.00 | — |
| — | 19.70 | 20.60 | 20.15 | +0.35 | 17.2% | 2995 | 17.2% | -0.64 | 51.95 | 51.90 | 52.00 | — |
| — | 17.80 | 18.70 | 18.25 | — | — | 3000 | — | — | 55.10 | 55.00 | 55.20 | — |
| — | 16.10 | 16.90 | 16.50 | +0.31 | 17.1% | 3005 | 17.1% | -0.69 | 58.35 | 58.20 | 58.50 | — |
| — | 15.20 | 15.30 | 15.25 | +0.29 | 17.0% | 3010 | 17.0% | -0.71 | 61.75 | 61.60 | 61.90 | — |
| — | 13.70 | 13.80 | 13.75 | +0.26 | 17.0% | 3015 | 17.0% | -0.73 | 65.20 | 65.00 | 65.40 | — |
| — | 12.20 | 12.40 | 12.30 | +0.24 | 16.9% | 3020 | 16.9% | -0.76 | 68.80 | 68.60 | 69.00 | — |
| — | 10.90 | 11.10 | 11.00 | +0.22 | 16.8% | 3025 | 16.8% | -0.77 | 72.60 | 72.40 | 72.80 | — |
| — | 9.70 | 9.90 | 9.80 | +0.21 | 16.7% | 3030 | 16.7% | -0.79 | 76.35 | 76.10 | 76.60 | — |
| — | 8.60 | 8.90 | 8.75 | +0.19 | 16.6% | 3035 | 16.6% | -0.81 | 81.10 | 80.10 | 82.10 | — |
| — | 7.60 | 7.90 | 7.75 | +0.17 | 16.6% | 3040 | 16.6% | -0.83 | 85.15 | 84.10 | 86.20 | — |
| — | 6.70 | 7.00 | 6.85 | +0.16 | 16.5% | 3045 | 16.5% | -0.84 | 89.25 | 88.20 | 90.30 | — |
| — | 5.90 | 6.20 | 6.05 | +0.14 | 16.5% | 3050 | 16.5% | -0.86 | 93.45 | 92.40 | 94.50 | — |
| — | 5.20 | 5.50 | 5.35 | +0.13 | 16.5% | 3055 | 16.5% | -0.87 | 97.75 | 96.60 | 98.90 | — |
| — | 4.60 | 4.90 | 4.75 | +0.11 | 16.4% | 3060 | 16.4% | -0.88 | 102.10 | 101.00 | 103.20 | — |
| — | 4.00 | 4.30 | 4.15 | +0.10 | 16.4% | 3065 | 16.4% | -0.89 | 106.55 | 105.40 | 107.70 | — |
| — | 3.50 | 3.80 | 3.65 | +0.10 | 16.4% | 3070 | 16.4% | -0.90 | 111.05 | 109.90 | 112.20 | — |
| — | 3.00 | 3.30 | 3.15 | +0.09 | 16.5% | 3075 | 16.5% | -0.91 | 115.60 | 114.40 | 116.80 | — |
| — | 2.65 | 2.95 | 2.80 | +0.07 | 16.5% | 3080 | 16.5% | -0.92 | 120.20 | 119.00 | 121.40 | — |
| — | 2.30 | 2.60 | 2.45 | +0.07 | 16.5% | 3085 | 16.5% | -0.93 | 124.85 | 123.60 | 126.10 | — |
| — | 2.00 | 2.30 | 2.15 | +0.06 | 16.5% | 3090 | 16.5% | -0.94 | 129.55 | 128.30 | 130.80 | — |
| — | 1.75 | 2.00 | 1.88 | +0.06 | 16.6% | 3095 | 16.6% | -0.95 | 134.30 | 133.00 | 135.60 | — |
| — | 1.50 | 1.80 | 1.65 | +0.05 | 16.6% | 3100 | 16.6% | -0.95 | 139.05 | 137.80 | 140.30 | — |
| — | 1.30 | 1.60 | 1.45 | +0.04 | 16.6% | 3105 | 16.6% | -0.96 | 143.85 | 142.60 | 145.10 | — |
| — | 1.10 | 1.40 | 1.25 | +0.04 | 16.7% | 3110 | 16.7% | -0.96 | 148.70 | 147.40 | 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.