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 | |
| 1 | 159.00 | 161.30 | 160.15 | +0.89 | 30.6% | 2740 | 30.6% | -0.11 | 6.95 | 6.50 | 7.40 | 195 |
| 0 | 154.40 | 156.60 | 155.50 | +0.89 | 30.3% | 2745 | 30.3% | -0.11 | 7.35 | 6.90 | 7.80 | 162 |
| 0 | 149.90 | 151.90 | 150.90 | +0.88 | 30.0% | 2750 | 30.0% | -0.12 | 7.75 | 7.30 | 8.20 | 299 |
| 0 | 145.20 | 147.40 | 146.30 | +0.87 | 29.7% | 2755 | 29.7% | -0.13 | 8.15 | 7.70 | 8.60 | 189 |
| 0 | 140.70 | 142.90 | 141.80 | +0.87 | 29.4% | 2760 | 29.4% | -0.13 | 8.60 | 8.10 | 9.10 | 266 |
| 0 | 136.20 | 138.40 | 137.30 | +0.86 | 29.1% | 2765 | 29.1% | -0.14 | 9.05 | 8.60 | 9.50 | 229 |
| 0 | 131.70 | 133.90 | 132.80 | +0.85 | 28.8% | 2770 | 28.8% | -0.15 | 9.55 | 9.10 | 10.00 | 208 |
| 0 | 127.30 | 129.30 | 128.30 | +0.85 | 28.6% | 2775 | 28.6% | -0.15 | 10.10 | 9.70 | 10.50 | 210 |
| 0 | 122.80 | 125.00 | 123.90 | +0.84 | 28.3% | 2780 | 28.3% | -0.16 | 10.70 | 10.20 | 11.20 | 104 |
| 0 | 118.50 | 120.60 | 119.55 | +0.83 | 28.0% | 2785 | 28.0% | -0.17 | 11.35 | 10.90 | 11.80 | 195 |
| 0 | 114.10 | 116.20 | 115.15 | +0.82 | 27.7% | 2790 | 27.7% | -0.18 | 11.95 | 11.50 | 12.40 | 442 |
| 0 | 109.80 | 111.90 | 110.85 | +0.81 | 27.4% | 2795 | 27.4% | -0.19 | 12.65 | 12.20 | 13.10 | 314 |
| 1 | 105.60 | 107.60 | 106.60 | +0.80 | 27.2% | 2800 | 27.2% | -0.20 | 13.35 | 12.90 | 13.80 | 600 |
| 0 | 101.40 | 103.40 | 102.40 | +0.79 | 26.9% | 2805 | 26.9% | -0.21 | 14.15 | 13.70 | 14.60 | 260 |
| 0 | 97.20 | 99.20 | 98.20 | +0.78 | 26.7% | 2810 | 26.7% | -0.22 | 15.00 | 14.50 | 15.50 | 520 |
| 1 | 93.10 | 95.10 | 94.10 | +0.77 | 26.4% | 2815 | 26.4% | -0.23 | 15.90 | 15.40 | 16.40 | 194 |
| 1 | 89.00 | 91.10 | 90.05 | +0.76 | 26.2% | 2820 | 26.2% | -0.24 | 16.85 | 16.40 | 17.30 | 408 |
| 0 | 85.10 | 87.00 | 86.05 | +0.74 | 25.9% | 2825 | 25.9% | -0.26 | 17.85 | 17.40 | 18.30 | 324 |
| 0 | 81.10 | 83.10 | 82.10 | +0.73 | 25.7% | 2830 | 25.7% | -0.27 | 18.90 | 18.40 | 19.40 | 833 |
| 0 | 77.20 | 79.20 | 78.20 | +0.71 | 25.5% | 2835 | 25.5% | -0.28 | 20.00 | 19.50 | 20.50 | 171 |
| 0 | 73.40 | 75.40 | 74.40 | +0.70 | 25.2% | 2840 | 25.2% | -0.30 | 21.20 | 20.70 | 21.70 | 270 |
| 0 | 69.70 | 71.60 | 70.65 | +0.68 | 25.0% | 2845 | 25.0% | -0.31 | 22.50 | 22.00 | 23.00 | 246 |
| 4 | 66.10 | 67.90 | 67.00 | +0.67 | 24.8% | 2850 | 24.8% | -0.33 | 23.80 | 23.30 | 24.30 | 530 |
| 0 | 62.50 | 64.40 | 63.45 | +0.65 | 24.5% | 2855 | 24.5% | -0.35 | 25.25 | 24.70 | 25.80 | 261 |
| 9 | 59.00 | 60.90 | 59.95 | +0.64 | 24.3% | 2860 | 24.3% | -0.36 | 26.65 | 26.00 | 27.30 | 286 |
| 0 | 55.60 | 57.30 | 56.45 | +0.62 | 24.1% | 2865 | 24.1% | -0.38 | 28.30 | 27.70 | 28.90 | 187 |
| 0 | 52.30 | 53.90 | 53.10 | +0.60 | 23.9% | 2870 | 23.9% | -0.40 | 29.90 | 29.30 | 30.50 | 217 |
| 7 | 49.10 | 50.60 | 49.85 | +0.58 | 23.6% | 2875 | 23.6% | -0.42 | 31.55 | 30.90 | 32.20 | 217 |
| 2 | 46.00 | 47.40 | 46.70 | +0.56 | 23.4% | 2880 | 23.4% | -0.44 | 33.40 | 32.70 | 34.10 | 309 |
| 5 | 42.90 | 44.30 | 43.60 | +0.54 | 23.2% | 2885 | 23.2% | -0.46 | 35.35 | 34.70 | 36.00 | — |
| 21 | 40.00 | 41.30 | 40.65 | +0.52 | 22.9% | 2890 | 22.9% | -0.48 | 37.55 | 36.80 | 38.30 | 424 |
| — | 37.10 | 38.40 | 37.75 | +0.50 | 22.7% | 2895 | 22.7% | -0.50 | 39.55 | 38.90 | 40.20 | — |
| 23 | 34.40 | 35.60 | 35.00 | — | — | 2900 | — | — | 41.75 | 41.10 | 42.40 | — |
| — | 31.70 | 33.00 | 32.35 | — | — | 2905 | — | — | 44.15 | 43.50 | 44.80 | — |
| — | 29.20 | 30.40 | 29.80 | — | — | 2910 | — | — | 46.60 | 45.90 | 47.30 | — |
| — | 26.80 | 28.00 | 27.40 | — | — | 2915 | — | — | 49.20 | 48.50 | 49.90 | — |
| — | 24.50 | 25.80 | 25.15 | +0.40 | 21.7% | 2920 | 21.7% | -0.60 | 51.95 | 51.20 | 52.70 | — |
| — | 22.40 | 23.60 | 23.00 | +0.37 | 21.5% | 2925 | 21.5% | -0.63 | 54.85 | 54.10 | 55.60 | — |
| — | 20.40 | 21.50 | 20.95 | +0.35 | 21.3% | 2930 | 21.3% | -0.65 | 57.75 | 56.90 | 58.60 | — |
| — | 18.50 | 19.60 | 19.05 | +0.33 | 21.1% | 2935 | 21.1% | -0.67 | 60.90 | 60.00 | 61.80 | — |
| — | 16.70 | 17.80 | 17.25 | +0.31 | 21.0% | 2940 | 21.0% | -0.69 | 64.15 | 63.20 | 65.10 | — |
| — | 15.10 | 16.10 | 15.60 | +0.29 | 20.8% | 2945 | 20.8% | -0.71 | 67.50 | 66.50 | 68.50 | — |
| — | 13.60 | 14.50 | 14.05 | +0.27 | 20.6% | 2950 | 20.6% | -0.73 | 70.95 | 70.00 | 71.90 | — |
| — | 12.10 | 13.10 | 12.60 | +0.25 | 20.5% | 2955 | 20.5% | -0.75 | 74.50 | 73.40 | 75.60 | — |
| — | 10.80 | 11.80 | 11.30 | +0.23 | 20.4% | 2960 | 20.4% | -0.77 | 78.20 | 77.10 | 79.30 | — |
| 177 | 9.60 | 10.60 | 10.10 | +0.21 | 20.3% | 2965 | 20.3% | -0.79 | 81.90 | 80.80 | 83.00 | 82 |
| 198 | 8.50 | 9.50 | 9.00 | +0.20 | 20.2% | 2970 | 20.2% | -0.80 | 85.80 | 84.70 | 86.90 | 265 |
| 62 | 7.50 | 8.50 | 8.00 | +0.18 | 20.1% | 2975 | 20.1% | -0.82 | 89.85 | 88.80 | 90.90 | 55 |
| 64 | 6.60 | 7.60 | 7.10 | +0.16 | 20.0% | 2980 | 20.0% | -0.84 | 93.90 | 92.80 | 95.00 | 142 |
| 24 | 5.80 | 6.70 | 6.25 | +0.15 | 19.9% | 2985 | 19.9% | -0.85 | 98.10 | 97.00 | 99.20 | 50 |
| 114 | 5.10 | 6.00 | 5.55 | +0.14 | 19.8% | 2990 | 19.8% | -0.86 | 102.35 | 101.20 | 103.50 | 41 |
| 53 | 4.40 | 5.30 | 4.85 | +0.12 | 19.8% | 2995 | 19.8% | -0.88 | 106.70 | 105.60 | 107.80 | 167 |
| 70 | 3.90 | 4.70 | 4.30 | +0.11 | 19.8% | 3000 | 19.8% | -0.89 | 111.10 | 110.00 | 112.20 | 196 |
| 127 | 3.40 | 4.20 | 3.80 | +0.10 | 19.7% | 3005 | 19.7% | -0.90 | 115.55 | 114.40 | 116.70 | 32 |
| 80 | 2.90 | 3.70 | 3.30 | +0.09 | 19.7% | 3010 | 19.7% | -0.91 | 120.10 | 119.00 | 121.20 | 78 |
| 133 | 2.50 | 3.30 | 2.90 | +0.08 | 19.7% | 3015 | 19.7% | -0.92 | 124.65 | 123.50 | 125.80 | 101 |
| 85 | 2.15 | 2.85 | 2.50 | +0.07 | 19.7% | 3020 | 19.7% | -0.93 | 129.30 | 128.10 | 130.50 | 97 |
| 53 | 1.85 | 2.55 | 2.20 | +0.07 | 19.7% | 3025 | 19.7% | -0.93 | 133.95 | 132.80 | 135.10 | 21 |
| 118 | 1.55 | 2.25 | 1.90 | +0.06 | 19.7% | 3030 | 19.7% | -0.94 | 138.70 | 137.50 | 139.90 | 50 |
| 56 | 1.30 | 2.00 | 1.65 | +0.05 | 19.7% | 3035 | 19.7% | -0.95 | 143.45 | 142.20 | 144.70 | 20 |
| 133 | 1.10 | 1.80 | 1.45 | +0.05 | 19.7% | 3040 | 19.7% | -0.95 | 148.25 | 147.00 | 149.50 | 38 |
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.