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 | |
| 9 | 190.90 | 208.50 | 199.70 | +0.77 | 23.4% | 2740 | 23.4% | -0.23 | 39.30 | 34.70 | 43.90 | 206 |
| 0 | 186.70 | 204.40 | 195.55 | +0.76 | 23.3% | 2745 | 23.3% | -0.24 | 40.45 | 35.60 | 45.30 | — |
| — | 183.40 | 199.70 | 191.55 | +0.75 | 23.1% | 2750 | 23.1% | -0.25 | 41.05 | 36.60 | 45.50 | 254 |
| — | 178.20 | 196.60 | 187.40 | +0.75 | 23.0% | 2755 | 23.0% | -0.25 | 42.45 | 37.60 | 47.30 | — |
| 12 | 174.50 | 192.80 | 183.65 | +0.74 | 22.9% | 2760 | 22.9% | -0.26 | 43.45 | 38.60 | 48.30 | 98 |
| 0 | 170.50 | 188.90 | 179.70 | +0.74 | 22.8% | 2765 | 22.8% | -0.26 | 44.50 | 39.60 | 49.40 | 0 |
| 1 | 166.50 | 185.30 | 175.90 | +0.73 | 22.7% | 2770 | 22.7% | -0.27 | 45.80 | 40.70 | 50.90 | 25 |
| 0 | 163.50 | 180.50 | 172.00 | +0.72 | 22.6% | 2775 | 22.6% | -0.28 | 46.60 | 41.80 | 51.40 | 0 |
| 1 | 158.70 | 177.50 | 168.10 | +0.72 | 22.4% | 2780 | 22.4% | -0.28 | 48.05 | 42.90 | 53.20 | 7 |
| 0 | 154.50 | 174.20 | 164.35 | +0.71 | 22.3% | 2785 | 22.3% | -0.29 | 49.30 | 44.10 | 54.50 | 0 |
| 9 | 150.70 | 170.50 | 160.60 | +0.70 | 22.2% | 2790 | 22.2% | -0.30 | 50.45 | 45.30 | 55.60 | 16 |
| 0 | 147.00 | 166.60 | 156.80 | +0.70 | 22.1% | 2795 | 22.1% | -0.30 | 51.70 | 46.50 | 56.90 | 0 |
| 38 | 144.20 | 162.00 | 153.10 | +0.69 | 22.0% | 2800 | 22.0% | -0.31 | 52.65 | 47.70 | 57.60 | 111 |
| 0 | 139.50 | 159.40 | 149.45 | +0.68 | 21.9% | 2805 | 21.9% | -0.32 | 54.60 | 49.00 | 60.20 | 0 |
| 0 | 135.70 | 156.10 | 145.90 | +0.68 | 21.8% | 2810 | 21.8% | -0.32 | 55.95 | 50.30 | 61.60 | 6 |
| 0 | 131.80 | 152.30 | 142.05 | +0.67 | 21.7% | 2815 | 21.7% | -0.33 | 57.40 | 51.70 | 63.10 | 0 |
| 2 | 128.10 | 148.70 | 138.40 | +0.66 | 21.5% | 2820 | 21.5% | -0.34 | 58.90 | 53.10 | 64.70 | 207 |
| 0 | 125.70 | 144.30 | 135.00 | +0.65 | 21.4% | 2825 | 21.4% | -0.35 | 59.80 | 54.50 | 65.10 | 0 |
| 36 | 121.30 | 141.90 | 131.60 | +0.65 | 21.3% | 2830 | 21.3% | -0.35 | 61.70 | 55.90 | 67.50 | 21 |
| 0 | 117.70 | 138.40 | 128.05 | +0.64 | 21.2% | 2835 | 21.2% | -0.36 | 63.30 | 57.40 | 69.20 | 0 |
| 0 | 114.20 | 135.20 | 124.70 | +0.63 | 21.1% | 2840 | 21.1% | -0.37 | 64.95 | 59.00 | 70.90 | 176 |
| 0 | 110.70 | 131.70 | 121.20 | +0.62 | 21.0% | 2845 | 21.0% | -0.38 | 66.55 | 60.50 | 72.60 | 0 |
| 2 | 114.80 | 127.40 | 121.10 | +0.61 | 20.9% | 2850 | 20.9% | -0.39 | 67.80 | 62.10 | 73.50 | 166 |
| 0 | 111.50 | 125.30 | 118.40 | +0.61 | 20.8% | 2855 | 20.8% | -0.39 | 70.05 | 63.80 | 76.30 | 0 |
| 0 | 108.30 | 122.10 | 115.20 | +0.60 | 20.7% | 2860 | 20.7% | -0.40 | 71.85 | 65.50 | 78.20 | 121 |
| 0 | 105.20 | 118.80 | 112.00 | +0.59 | 20.6% | 2865 | 20.6% | -0.41 | 73.65 | 67.20 | 80.10 | 0 |
| 0 | 101.90 | 115.70 | 108.80 | +0.58 | 20.5% | 2870 | 20.5% | -0.42 | 75.40 | 68.90 | 81.90 | 154 |
| 0 | 98.90 | 111.60 | 105.25 | +0.57 | 20.4% | 2875 | 20.4% | -0.43 | 76.80 | 70.80 | 82.80 | 0 |
| 15 | 95.80 | 109.40 | 102.60 | +0.56 | 20.3% | 2880 | 20.3% | -0.44 | 79.10 | 72.60 | 85.60 | 400 |
| 0 | 93.00 | 106.40 | 99.70 | +0.55 | 20.2% | 2885 | 20.2% | -0.45 | 81.10 | 74.60 | 87.60 | 0 |
| 1 | 90.00 | 103.40 | 96.70 | +0.54 | 20.1% | 2890 | 20.1% | -0.46 | 83.00 | 76.50 | 89.50 | 157 |
| 0 | 87.10 | 100.50 | 93.80 | +0.54 | 20.0% | 2895 | 20.0% | -0.46 | 85.10 | 78.50 | 91.70 | 0 |
| 10 | 84.10 | 96.60 | 90.35 | +0.53 | 19.9% | 2900 | 19.9% | -0.47 | 86.75 | 80.60 | 92.90 | 238 |
| 0 | 81.20 | 94.80 | 88.00 | +0.52 | 19.8% | 2905 | 19.8% | -0.48 | 89.30 | 82.70 | 95.90 | 0 |
| 0 | 78.50 | 92.00 | 85.25 | +0.51 | 19.7% | 2910 | 19.7% | -0.49 | 91.50 | 84.90 | 98.10 | 358 |
| 0 | 75.80 | 89.20 | 82.50 | +0.50 | 19.6% | 2915 | 19.6% | -0.50 | 93.65 | 87.00 | 100.30 | 0 |
| 15 | 73.10 | 86.70 | 79.90 | +0.49 | 19.5% | 2920 | 19.5% | -0.51 | 95.95 | 89.30 | 102.60 | 260 |
| 0 | 70.50 | 83.40 | 76.95 | +0.48 | 19.4% | 2925 | 19.4% | -0.52 | 98.00 | 91.70 | 104.30 | 0 |
| 5 | 68.00 | 81.30 | 74.65 | +0.47 | 19.3% | 2930 | 19.3% | -0.53 | 100.65 | 94.00 | 107.30 | 223 |
| 0 | 65.50 | 78.80 | 72.15 | +0.46 | 19.2% | 2935 | 19.2% | -0.54 | 103.10 | 96.40 | 109.80 | 0 |
| 18 | 63.00 | 76.30 | 69.65 | +0.45 | 19.1% | 2940 | 19.1% | -0.55 | 105.65 | 98.90 | 112.40 | 261 |
| 0 | 60.70 | 73.90 | 67.30 | +0.44 | 19.0% | 2945 | 19.0% | -0.56 | 108.10 | 101.40 | 114.80 | 0 |
| 17 | 58.30 | 70.60 | 64.45 | +0.43 | 18.9% | 2950 | 18.9% | -0.57 | 110.50 | 104.00 | 117.00 | — |
| — | 56.10 | 69.30 | 62.70 | +0.42 | 18.8% | 2955 | 18.8% | -0.58 | 113.45 | 106.70 | 120.20 | 0 |
| — | 53.80 | 67.00 | 60.40 | +0.41 | 18.7% | 2960 | 18.7% | -0.59 | 116.15 | 109.40 | 122.90 | 153 |
| 0 | 51.70 | 64.80 | 58.25 | +0.40 | 18.7% | 2965 | 18.7% | -0.60 | 118.90 | 112.10 | 125.70 | 0 |
| 72 | 49.60 | 62.60 | 56.10 | +0.39 | 18.6% | 2970 | 18.6% | -0.61 | 121.70 | 115.00 | 128.40 | 237 |
| 0 | 47.50 | 59.50 | 53.50 | +0.38 | 18.5% | 2975 | 18.5% | -0.62 | 124.25 | 117.80 | 130.70 | 0 |
| 57 | 45.50 | 58.40 | 51.95 | +0.37 | 18.4% | 2980 | 18.4% | -0.63 | 127.60 | 120.70 | 134.50 | 109 |
| 0 | 43.60 | 55.80 | 49.70 | +0.36 | 18.3% | 2985 | 18.3% | -0.64 | 130.55 | 123.70 | 137.40 | 0 |
| 5 | 42.00 | 54.00 | 48.00 | +0.35 | 18.3% | 2990 | 18.3% | -0.65 | 133.55 | 126.80 | 140.30 | 441 |
| 0 | 39.90 | 51.80 | 45.85 | +0.34 | 18.2% | 2995 | 18.2% | -0.66 | 136.45 | 129.50 | 143.40 | 0 |
| 23 | 38.10 | 49.20 | 43.65 | +0.33 | 18.1% | 3000 | 18.1% | -0.67 | 139.35 | 132.90 | 145.80 | 509 |
| 0 | 36.70 | 48.20 | 42.45 | +0.32 | 18.1% | 3005 | 18.1% | -0.68 | 139.15 | 128.50 | 149.80 | 0 |
| 69 | 35.00 | 46.40 | 40.70 | +0.31 | 18.0% | 3010 | 18.0% | -0.69 | 142.60 | 131.90 | 153.30 | 97 |
| 0 | 33.40 | 44.60 | 39.00 | +0.30 | 17.9% | 3015 | 17.9% | -0.70 | 146.10 | 135.70 | 156.50 | 0 |
| 18 | 31.60 | 42.60 | 37.10 | +0.29 | 17.9% | 3020 | 17.9% | -0.71 | 149.50 | 139.10 | 159.90 | 122 |
| 0 | 30.10 | 40.30 | 35.20 | +0.28 | 17.8% | 3025 | 17.8% | -0.72 | 152.85 | 143.50 | 162.20 | 0 |
| 19 | 28.90 | 39.80 | 34.35 | +0.27 | 17.7% | 3030 | 17.7% | -0.73 | 156.20 | 145.90 | 166.50 | 86 |
| 0 | 27.50 | 38.20 | 32.85 | +0.26 | 17.7% | 3035 | 17.7% | -0.74 | 159.85 | 149.70 | 170.00 | 0 |
| 36 | 25.90 | 36.70 | 31.30 | +0.26 | 17.6% | 3040 | 17.6% | -0.74 | 163.35 | 153.30 | 173.40 | 51 |
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.