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 | 150.10 | 154.50 | 152.30 | +0.98 | 49.7% | 2740 | 49.7% | -0.02 | — | — | 7.70 | — |
| — | 145.10 | 149.60 | 147.35 | +0.98 | 49.0% | 2745 | — | — | — | — | 8.40 | 367 |
| 2 | 140.20 | 144.50 | 142.35 | — | — | 2750 | — | — | — | — | 8.30 | 374 |
| — | 135.20 | 139.70 | 137.45 | — | — | 2755 | — | — | — | — | 8.70 | — |
| 2 | 130.30 | 134.80 | 132.55 | +0.98 | 46.9% | 2760 | 46.9% | -0.03 | — | — | 8.10 | 216 |
| — | 125.30 | 129.80 | 127.55 | +0.97 | 46.3% | 2765 | 46.3% | -0.03 | — | — | 8.10 | — |
| — | 120.40 | 124.90 | 122.65 | +0.97 | 45.7% | 2770 | 45.7% | -0.03 | 4.22 | 0.05 | 8.40 | — |
| 1 | 115.70 | 119.80 | 117.75 | +0.97 | 45.0% | 2775 | 45.0% | -0.04 | — | — | 8.10 | 499 |
| 2 | 110.70 | 115.10 | 112.90 | +0.96 | 44.4% | 2780 | 44.4% | -0.04 | — | — | 8.60 | 650 |
| 0 | 105.80 | 110.20 | 108.00 | +0.96 | 43.8% | 2785 | 43.8% | -0.05 | — | — | 8.90 | 381 |
| 0 | 100.90 | 105.40 | 103.15 | +0.95 | 43.2% | 2790 | 43.2% | -0.05 | — | — | 8.80 | 408 |
| 0 | 96.00 | 100.70 | 98.35 | +0.94 | 42.7% | 2795 | 42.7% | -0.06 | — | — | 9.60 | 397 |
| 3 | 91.20 | 95.80 | 93.50 | +0.94 | 42.1% | 2800 | 42.1% | -0.07 | — | — | 10.60 | 656 |
| 1 | 86.20 | 91.40 | 88.80 | +0.93 | 41.5% | 2805 | 41.5% | -0.07 | 6.03 | 0.05 | 12.00 | 635 |
| 1 | 81.20 | 86.90 | 84.05 | +0.92 | 41.0% | 2810 | 41.0% | -0.08 | — | — | 12.20 | 691 |
| 0 | 76.40 | 82.40 | 79.40 | +0.91 | 40.4% | 2815 | 40.4% | -0.09 | 2.52 | 0.15 | 4.90 | 190 |
| 15 | 71.60 | 78.00 | 74.80 | +0.90 | 39.9% | 2820 | 39.9% | -0.11 | 2.92 | 0.35 | 5.50 | 430 |
| 7 | 67.20 | 73.30 | 70.25 | +0.88 | 39.4% | 2825 | 39.4% | -0.12 | 3.35 | 0.90 | 5.80 | 300 |
| 0 | 62.10 | 69.30 | 65.70 | +0.87 | 38.9% | 2830 | 38.9% | -0.13 | 3.85 | 0.90 | 6.80 | 558 |
| 4 | 57.50 | 65.10 | 61.30 | +0.85 | 38.4% | 2835 | 38.4% | -0.15 | 4.45 | 1.30 | 7.60 | 434 |
| 2 | 52.90 | 61.10 | 57.00 | — | — | 2840 | — | — | 5.10 | 1.80 | 8.40 | 399 |
| 12 | 48.50 | 57.10 | 52.80 | — | — | 2845 | 37.5% | -0.19 | 5.80 | 2.40 | 9.20 | 315 |
| 7 | 44.60 | 52.80 | 48.70 | — | — | 2850 | — | — | 6.85 | 3.60 | 10.10 | 410 |
| 1 | 40.00 | 49.30 | 44.65 | — | — | 2855 | 36.7% | -0.24 | 7.80 | 4.50 | 11.10 | 532 |
| 6 | 35.90 | 45.70 | 40.80 | — | — | 2860 | — | — | 9.40 | 5.60 | 13.20 | 510 |
| — | 32.00 | 42.20 | 37.10 | — | — | 2865 | — | — | 10.70 | 6.80 | 14.60 | — |
| — | 28.20 | 38.80 | 33.50 | — | — | 2870 | — | — | 12.20 | 8.10 | 16.30 | — |
| — | 25.20 | 35.20 | 30.20 | +0.64 | 35.3% | 2875 | 35.3% | -0.36 | 13.80 | 9.60 | 18.00 | — |
| — | 21.40 | 32.70 | 27.05 | +0.60 | 34.9% | 2880 | 34.9% | -0.40 | 15.15 | 9.70 | 20.60 | — |
| — | 18.40 | 29.70 | 24.05 | +0.56 | 34.6% | 2885 | 34.6% | -0.44 | 17.15 | 11.60 | 22.70 | — |
| — | 15.40 | 26.70 | 21.05 | +0.53 | 34.2% | 2890 | 34.2% | -0.47 | 20.10 | 15.20 | 25.00 | — |
| — | 12.80 | 24.10 | 18.45 | +0.49 | 33.9% | 2895 | 33.9% | -0.51 | 22.40 | 17.40 | 27.40 | — |
| — | 11.00 | 21.10 | 16.05 | +0.45 | 33.5% | 2900 | 33.5% | -0.55 | 24.65 | 19.90 | 29.40 | — |
| — | 8.50 | 19.20 | 13.85 | +0.41 | 33.3% | 2905 | 33.3% | -0.59 | 27.60 | 22.60 | 32.60 | — |
| — | 6.90 | 16.90 | 11.90 | +0.37 | 33.0% | 2910 | 33.0% | -0.63 | 30.00 | 24.60 | 35.40 | — |
| — | 5.50 | 14.70 | 10.10 | +0.33 | 32.8% | 2915 | 32.8% | -0.67 | 33.25 | 28.10 | 38.40 | — |
| — | 4.20 | 12.70 | 8.45 | +0.29 | 32.6% | 2920 | 32.6% | -0.71 | 36.45 | 31.40 | 41.50 | 8,002 |
| 57 | 3.50 | 10.70 | 7.10 | +0.26 | 32.5% | 2925 | 32.5% | -0.74 | 40.25 | 36.00 | 44.50 | 575 |
| 35 | 3.10 | 9.50 | 6.30 | +0.23 | 32.4% | 2930 | 32.4% | -0.78 | 44.00 | 39.60 | 48.40 | 628 |
| 35 | 1.55 | 8.30 | 4.92 | +0.19 | 32.4% | 2935 | 32.4% | -0.81 | 48.00 | 43.90 | 52.10 | 140 |
| 59 | 1.00 | 7.20 | 4.10 | +0.17 | 32.3% | 2940 | 32.3% | -0.83 | 52.20 | 48.40 | 56.00 | 146 |
| 47 | 0.50 | 6.30 | 3.40 | +0.14 | 32.3% | 2945 | 32.3% | -0.86 | 56.35 | 52.80 | 59.90 | 173 |
| 45 | 0.45 | 3.20 | 1.82 | +0.12 | 32.3% | 2950 | 32.3% | -0.88 | 60.75 | 57.80 | 63.70 | 145 |
| 28 | — | 4.60 | — | +0.10 | 32.4% | 2955 | 32.4% | -0.90 | 65.25 | 62.30 | 68.20 | 109 |
| 45 | — | 3.90 | — | +0.09 | 32.4% | 2960 | 32.4% | -0.91 | 69.90 | 67.30 | 72.50 | 184 |
| 79 | 0.05 | 10.10 | 5.08 | +0.07 | 32.6% | 2965 | 32.6% | -0.93 | 74.40 | 72.00 | 76.80 | 38 |
| 424 | — | 8.30 | — | +0.06 | 32.7% | 2970 | 32.7% | -0.94 | 79.10 | 76.90 | 81.30 | 132 |
| 899 | — | 7.20 | — | +0.05 | 32.8% | 2975 | 32.8% | -0.95 | 83.85 | 82.00 | 85.70 | — |
| 153 | — | 6.20 | — | +0.04 | 32.9% | 2980 | 32.9% | -0.96 | 88.75 | 86.90 | 90.60 | 191 |
| 72 | — | 5.30 | — | +0.03 | 33.0% | 2985 | — | — | 93.60 | 91.90 | 95.30 | — |
| — | — | 4.60 | — | — | — | 2990 | 33.1% | -0.97 | 98.50 | 96.90 | 100.10 | — |
| — | — | 3.30 | — | +0.02 | 33.2% | 2995 | 33.2% | -0.98 | 103.35 | 101.90 | 104.80 | — |
| — | — | 3.10 | — | +0.02 | 33.3% | 3000 | 33.3% | -0.98 | 108.30 | 107.00 | 109.60 | — |
| — | — | 2.85 | — | +0.01 | 33.4% | 3005 | 33.4% | -0.99 | 113.25 | 111.90 | 114.60 | — |
| — | — | 2.50 | — | +0.01 | 33.5% | 3010 | 33.5% | -0.99 | 118.20 | 116.90 | 119.50 | — |
| — | — | 1.80 | — | +0.01 | 33.6% | 3015 | 33.6% | -0.99 | 123.10 | 121.80 | 124.40 | — |
| — | — | 1.60 | — | +0.01 | 33.7% | 3020 | 33.7% | -0.99 | 128.05 | 126.80 | 129.30 | — |
| — | — | 1.40 | — | +0.01 | 33.8% | 3025 | 33.8% | -1.00 | 133.05 | 131.80 | 134.30 | — |
| — | — | 1.25 | — | +0.00 | 33.9% | 3030 | 33.9% | -1.00 | 138.05 | 136.80 | 139.30 | — |
| — | — | 1.10 | — | +0.00 | 34.1% | 3035 | 34.1% | -1.00 | 143.00 | 141.80 | 144.20 | 22 |
| 372 | — | 0.10 | — | +0.00 | 34.2% | 3040 | 34.2% | -1.00 | 148.00 | 146.80 | 149.20 | 41 |
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.