Spot 2890.29
· 498 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 176.70 | 183.70 | 180.20 | +0.81 | 24.3% | 2740 | 24.3% | -0.19 | 22.15 | 19.80 | 24.50 | 277 |
| 0 | 172.50 | 179.50 | 176.00 | +0.80 | 24.2% | 2745 | 24.2% | -0.20 | 22.95 | 20.60 | 25.30 | 163 |
| 0 | 168.50 | 175.10 | 171.80 | +0.79 | 24.0% | 2750 | 24.0% | -0.21 | 23.80 | 21.50 | 26.10 | 111 |
| 0 | 164.00 | 171.20 | 167.60 | +0.79 | 23.9% | 2755 | 23.9% | -0.21 | 24.45 | 22.00 | 26.90 | 122 |
| 0 | 159.80 | 167.10 | 163.45 | +0.78 | 23.7% | 2760 | 23.7% | -0.22 | 25.30 | 22.80 | 27.80 | 123 |
| 0 | 155.70 | 163.10 | 159.40 | +0.77 | 23.6% | 2765 | 23.6% | -0.23 | 26.15 | 23.60 | 28.70 | 38 |
| 1 | 151.50 | 159.00 | 155.25 | +0.77 | 23.4% | 2770 | 23.4% | -0.23 | 27.05 | 24.50 | 29.60 | 17 |
| 0 | 147.80 | 154.70 | 151.25 | +0.76 | 23.3% | 2775 | 23.3% | -0.24 | 28.10 | 25.60 | 30.60 | 79 |
| 0 | 143.40 | 151.10 | 147.25 | +0.75 | 23.1% | 2780 | 23.1% | -0.25 | 28.90 | 26.30 | 31.50 | 27 |
| 0 | 139.40 | 147.10 | 143.25 | +0.74 | 23.0% | 2785 | 23.0% | -0.26 | 29.85 | 27.20 | 32.50 | 73 |
| 1 | 135.40 | 143.20 | 139.30 | +0.74 | 22.8% | 2790 | 22.8% | -0.26 | 30.90 | 28.20 | 33.60 | 22 |
| 0 | 131.40 | 139.30 | 135.35 | +0.73 | 22.7% | 2795 | 22.7% | -0.27 | 32.05 | 29.20 | 34.90 | 51 |
| 1 | 127.80 | 135.20 | 131.50 | +0.72 | 22.6% | 2800 | 22.6% | -0.28 | 33.15 | 30.50 | 35.80 | 206 |
| 0 | 123.60 | 131.70 | 127.65 | +0.71 | 22.4% | 2805 | 22.4% | -0.29 | 34.15 | 31.40 | 36.90 | 2 |
| 0 | 119.80 | 127.90 | 123.85 | +0.70 | 22.3% | 2810 | 22.3% | -0.30 | 35.35 | 32.50 | 38.20 | 24 |
| 0 | 116.00 | 124.20 | 120.10 | +0.69 | 22.1% | 2815 | 22.1% | -0.31 | 36.60 | 33.80 | 39.40 | 17 |
| — | 112.30 | 120.50 | 116.40 | +0.68 | 22.0% | 2820 | 22.0% | -0.31 | 37.85 | 34.80 | 40.90 | 84 |
| 0 | 108.80 | 116.50 | 112.65 | +0.68 | 21.9% | 2825 | 21.9% | -0.32 | 39.25 | 36.50 | 42.00 | 26 |
| 0 | 104.80 | 113.30 | 109.05 | — | — | 2830 | — | — | 40.50 | 37.40 | 43.60 | — |
| 0 | 101.20 | 109.70 | 105.45 | — | — | 2835 | 21.6% | -0.34 | 41.80 | 38.60 | 45.00 | — |
| — | 97.60 | 106.20 | 101.90 | +0.65 | 21.4% | 2840 | 21.4% | -0.35 | 43.20 | 39.90 | 46.50 | — |
| — | 94.20 | 102.70 | 98.45 | +0.64 | 21.3% | 2845 | 21.3% | -0.36 | 44.65 | 41.50 | 47.80 | — |
| — | 91.10 | 98.90 | 95.00 | +0.63 | 21.2% | 2850 | 21.2% | -0.37 | 46.35 | 43.30 | 49.40 | — |
| — | 87.30 | 95.00 | 91.15 | +0.61 | 21.0% | 2855 | 21.0% | -0.39 | 47.65 | 44.30 | 51.00 | — |
| — | 83.90 | 91.50 | 87.70 | +0.60 | 20.9% | 2860 | 20.9% | -0.40 | 49.35 | 45.90 | 52.80 | — |
| 0 | 80.60 | 88.30 | 84.45 | +0.59 | 20.8% | 2865 | 20.8% | -0.41 | 51.00 | 47.50 | 54.50 | — |
| 1 | 77.40 | 84.90 | 81.15 | +0.58 | 20.6% | 2870 | 20.6% | -0.42 | 52.85 | 49.40 | 56.30 | — |
| — | 74.60 | 81.90 | 78.25 | +0.57 | 20.5% | 2875 | 20.5% | -0.43 | 54.70 | 51.40 | 58.00 | — |
| 0 | 71.10 | 78.60 | 74.85 | +0.56 | 20.4% | 2880 | 20.4% | -0.44 | 56.45 | 53.00 | 59.90 | 55 |
| 0 | 68.00 | 75.50 | 71.75 | +0.55 | 20.3% | 2885 | 20.3% | -0.45 | 58.35 | 54.90 | 61.80 | 6 |
| 2 | 65.00 | 72.50 | 68.75 | +0.53 | 20.1% | 2890 | 20.1% | -0.47 | 60.40 | 56.70 | 64.10 | 15 |
| 0 | 62.10 | 69.50 | 65.80 | +0.52 | 20.0% | 2895 | 20.0% | -0.48 | 62.40 | 58.90 | 65.90 | 8 |
| 2 | 59.70 | 66.70 | 63.20 | +0.51 | 19.9% | 2900 | 19.9% | -0.49 | 64.70 | 61.40 | 68.00 | 159 |
| 1 | 56.50 | 63.80 | 60.15 | +0.50 | 19.7% | 2905 | 19.7% | -0.50 | 66.75 | 63.20 | 70.30 | 44 |
| 0 | 53.80 | 61.00 | 57.40 | +0.49 | 19.6% | 2910 | 19.6% | -0.51 | 68.95 | 65.40 | 72.50 | 2 |
| 0 | 51.20 | 58.30 | 54.75 | — | — | 2915 | — | — | 71.20 | 67.60 | 74.80 | 18 |
| 0 | 48.60 | 55.90 | 52.25 | — | — | 2920 | — | — | 73.70 | 70.10 | 77.30 | — |
| — | 46.50 | 53.20 | 49.85 | — | — | 2925 | — | — | 76.25 | 72.90 | 79.60 | — |
| — | 43.80 | 50.70 | 47.25 | +0.43 | 19.1% | 2930 | 19.1% | -0.57 | 78.70 | 75.10 | 82.30 | — |
| — | 41.40 | 48.40 | 44.90 | +0.42 | 19.0% | 2935 | 19.0% | -0.58 | 81.30 | 77.70 | 84.90 | — |
| — | 39.10 | 46.10 | 42.60 | +0.41 | 18.9% | 2940 | 18.9% | -0.59 | 83.95 | 80.40 | 87.50 | — |
| — | 37.00 | 43.80 | 40.40 | +0.39 | 18.8% | 2945 | 18.8% | -0.60 | 86.70 | 83.20 | 90.20 | — |
| — | 35.30 | 41.50 | 38.40 | +0.38 | 18.7% | 2950 | 18.7% | -0.62 | 89.85 | 86.50 | 93.20 | — |
| — | 33.00 | 39.40 | 36.20 | +0.37 | 18.6% | 2955 | 18.6% | -0.63 | 92.50 | 89.00 | 96.00 | — |
| — | 31.00 | 37.40 | 34.20 | +0.36 | 18.5% | 2960 | 18.5% | -0.64 | 95.50 | 92.00 | 99.00 | — |
| — | 29.20 | 35.50 | 32.35 | +0.34 | 18.4% | 2965 | 18.4% | -0.66 | 98.60 | 95.00 | 102.20 | — |
| — | 27.40 | 33.60 | 30.50 | +0.33 | 18.3% | 2970 | 18.3% | -0.67 | 102.50 | 98.30 | 106.70 | — |
| — | 26.10 | 31.70 | 28.90 | +0.32 | 18.2% | 2975 | 18.2% | -0.68 | 105.70 | 101.90 | 109.50 | — |
| — | 24.20 | 29.90 | 27.05 | +0.30 | 18.1% | 2980 | 18.1% | -0.70 | 109.00 | 104.90 | 113.10 | — |
| — | 22.60 | 28.30 | 25.45 | +0.29 | 18.0% | 2985 | 18.0% | -0.71 | 112.35 | 108.30 | 116.40 | — |
| — | 21.10 | 26.60 | 23.85 | +0.28 | 17.9% | 2990 | 17.9% | -0.72 | 115.70 | 111.70 | 119.70 | — |
| — | 19.70 | 25.10 | 22.40 | +0.27 | 17.8% | 2995 | 17.8% | -0.73 | 119.20 | 115.30 | 123.10 | — |
| — | 18.60 | 23.60 | 21.10 | +0.26 | 17.7% | 3000 | 17.7% | -0.74 | 122.75 | 119.20 | 126.30 | — |
| 1 | 17.00 | 22.20 | 19.60 | +0.24 | 17.6% | 3005 | 17.6% | -0.76 | 126.40 | 122.60 | 130.20 | 1 |
| 1 | 15.80 | 21.00 | 18.40 | +0.23 | 17.5% | 3010 | 17.5% | -0.77 | 130.10 | 126.40 | 133.80 | 2 |
| 0 | 14.70 | 19.70 | 17.20 | +0.22 | 17.4% | 3015 | 17.4% | -0.78 | 133.85 | 130.20 | 137.50 | 0 |
| 0 | 13.60 | 18.50 | 16.05 | +0.21 | 17.3% | 3020 | 17.3% | -0.79 | 137.65 | 134.10 | 141.20 | 0 |
| 3 | 12.80 | 17.30 | 15.05 | +0.20 | 17.3% | 3025 | 17.3% | -0.80 | 141.50 | 138.30 | 144.70 | 2 |
| 0 | 11.70 | 16.20 | 13.95 | +0.19 | 17.2% | 3030 | 17.2% | -0.81 | 145.20 | 141.70 | 148.70 | 0 |
| 1 | 10.70 | 15.20 | 12.95 | +0.18 | 17.1% | 3035 | — | — | 149.25 | 145.90 | 152.60 | — |
| 30 | 9.80 | 14.20 | 12.00 | +0.17 | 17.0% | 3040 | 17.0% | -0.83 | 153.25 | 150.00 | 156.50 | 4 |
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.