Spot 2889.18
· 498 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.20 | 160.20 | 152.20 | — | — | 2740 | — | — | 2.75 | 2.55 | 2.95 | — |
| — | 139.40 | 155.40 | 147.40 | — | — | 2745 | — | — | 2.90 | 2.70 | 3.10 | — |
| — | 134.60 | 150.60 | 142.60 | — | — | 2750 | — | — | 3.10 | 2.90 | 3.30 | — |
| 0 | 129.80 | 145.80 | 137.80 | +0.92 | 33.5% | 2755 | 33.5% | -0.08 | 3.25 | 3.00 | 3.50 | — |
| — | 125.00 | 141.00 | 133.00 | +0.92 | 33.0% | 2760 | 33.0% | -0.08 | 3.50 | 3.30 | 3.70 | — |
| 0 | 120.30 | 136.30 | 128.30 | +0.91 | 32.5% | 2765 | 32.5% | -0.09 | 3.75 | 3.50 | 4.00 | 350 |
| 0 | 115.50 | 131.50 | 123.50 | — | — | 2770 | — | — | 3.95 | 3.70 | 4.20 | 267 |
| 0 | 110.80 | 126.80 | 118.80 | — | — | 2775 | — | — | 4.25 | 4.00 | 4.50 | 215 |
| 0 | 106.10 | 122.10 | 114.10 | — | — | 2780 | — | — | 4.55 | 4.30 | 4.80 | 171 |
| 0 | 101.50 | 117.50 | 109.50 | +0.89 | 30.5% | 2785 | — | — | 4.95 | 4.70 | 5.20 | 196 |
| 0 | 99.80 | 109.80 | 104.80 | — | — | 2790 | — | — | 5.35 | 5.10 | 5.60 | 503 |
| 0 | 95.30 | 105.30 | 100.30 | — | — | 2795 | — | — | 5.75 | 5.50 | 6.00 | 370 |
| 2 | 90.70 | 100.70 | 95.70 | — | — | 2800 | — | — | 6.20 | 5.90 | 6.50 | 639 |
| 0 | 86.20 | 96.20 | 91.20 | — | — | 2805 | — | — | 6.70 | 6.40 | 7.00 | 285 |
| 0 | 81.80 | 91.80 | 86.80 | — | — | 2810 | 28.2% | -0.16 | 7.25 | 7.00 | 7.50 | 534 |
| — | 77.40 | 87.40 | 82.40 | — | — | 2815 | 27.8% | -0.17 | 7.85 | 7.60 | 8.10 | — |
| — | 73.10 | 83.10 | 78.10 | — | — | 2820 | 27.5% | -0.19 | 8.50 | 8.20 | 8.80 | — |
| — | 68.80 | 78.80 | 73.80 | — | — | 2825 | 27.1% | -0.20 | 9.30 | 9.00 | 9.60 | — |
| — | 68.40 | 70.90 | 69.65 | — | — | 2830 | 26.8% | -0.22 | 10.10 | 9.80 | 10.40 | — |
| — | 64.30 | 66.70 | 65.50 | — | — | 2835 | 26.5% | -0.24 | 11.00 | 10.70 | 11.30 | — |
| — | 60.30 | 62.60 | 61.45 | — | — | 2840 | — | — | 11.90 | 11.60 | 12.20 | — |
| — | 56.50 | 58.70 | 57.60 | — | — | 2845 | — | — | 13.00 | 12.70 | 13.30 | — |
| — | 52.70 | 54.80 | 53.75 | — | — | 2850 | 25.8% | -0.30 | 14.15 | 13.80 | 14.50 | — |
| 0 | 49.10 | 50.90 | 50.00 | +0.68 | 25.6% | 2855 | 25.6% | -0.32 | 15.45 | 15.10 | 15.80 | 236 |
| 9 | 45.60 | 47.20 | 46.40 | +0.66 | 25.4% | 2860 | 25.4% | -0.34 | 16.80 | 16.50 | 17.10 | 268 |
| 0 | 42.20 | 43.60 | 42.90 | — | — | 2865 | — | — | 18.25 | 17.80 | 18.70 | 190 |
| 1 | 38.90 | 40.10 | 39.50 | — | — | 2870 | — | — | 19.90 | 19.50 | 20.30 | 245 |
| 15 | 35.70 | 36.80 | 36.25 | +0.58 | 24.7% | 2875 | 24.7% | -0.42 | 21.65 | 21.30 | 22.00 | 218 |
| 14 | 32.60 | 33.60 | 33.10 | +0.56 | 24.4% | 2880 | 24.4% | -0.44 | 23.50 | 23.10 | 23.90 | 343 |
| 4 | 29.70 | 30.50 | 30.10 | +0.53 | 24.1% | 2885 | 24.1% | -0.47 | 25.50 | 25.10 | 25.90 | 166 |
| 32 | 26.70 | 27.60 | 27.15 | +0.50 | 23.8% | 2890 | 23.8% | -0.50 | 27.60 | 27.20 | 28.00 | 431 |
| 3 | 24.10 | 24.90 | 24.50 | +0.47 | 23.5% | 2895 | 23.5% | -0.53 | 29.90 | 29.50 | 30.30 | 138 |
| 408 | 21.60 | 22.30 | 21.95 | +0.44 | 23.1% | 2900 | 23.1% | -0.56 | 32.35 | 31.90 | 32.80 | 2,009 |
| 543 | 19.20 | 19.90 | 19.55 | +0.41 | 22.8% | 2905 | 22.8% | -0.59 | 34.90 | 34.40 | 35.40 | 89 |
| 30 | 16.90 | 17.60 | 17.25 | +0.38 | 22.5% | 2910 | 22.5% | -0.62 | 37.60 | 37.00 | 38.20 | 1,426 |
| 54 | 14.80 | 15.50 | 15.15 | +0.35 | 22.2% | 2915 | 22.2% | -0.65 | 40.55 | 39.80 | 41.30 | 156 |
| 34 | 12.90 | 13.60 | 13.25 | +0.32 | 21.9% | 2920 | 21.9% | -0.68 | 43.60 | 42.40 | 44.80 | 979 |
| 63 | 11.20 | 11.80 | 11.50 | +0.29 | 21.6% | 2925 | 21.6% | -0.71 | 46.85 | 45.80 | 47.90 | 340 |
| 203 | 9.60 | 10.20 | 9.90 | +0.26 | 21.4% | 2930 | 21.4% | -0.74 | 50.30 | 49.20 | 51.40 | 213 |
| 22 | 8.20 | 8.80 | 8.50 | +0.23 | 21.2% | 2935 | 21.2% | -0.77 | 53.90 | 52.70 | 55.10 | 50 |
| 47 | 7.00 | 7.60 | 7.30 | +0.21 | 21.0% | 2940 | 21.0% | -0.79 | 57.70 | 56.40 | 59.00 | 81 |
| 49 | 5.90 | 6.50 | 6.20 | +0.18 | 20.9% | 2945 | 20.9% | -0.82 | 61.60 | 56.60 | 66.60 | 74 |
| 438 | 4.90 | 5.50 | 5.20 | — | — | 2950 | — | — | 65.70 | 60.70 | 70.70 | 177 |
| 53 | 4.10 | 4.70 | 4.40 | +0.14 | 20.7% | 2955 | 20.7% | -0.86 | 69.90 | 64.90 | 74.90 | 28 |
| 149 | 3.40 | 3.90 | 3.65 | +0.12 | 20.7% | 2960 | 20.7% | -0.88 | 74.20 | 69.20 | 79.20 | 36 |
| 220 | 2.85 | 3.30 | 3.08 | +0.11 | 20.7% | 2965 | 20.7% | -0.89 | 78.60 | 73.60 | 83.60 | 76 |
| — | 2.35 | 2.80 | 2.58 | +0.09 | 20.7% | 2970 | 20.7% | -0.91 | 83.00 | 78.00 | 88.00 | — |
| 221 | 1.95 | 2.35 | 2.15 | — | — | 2975 | — | — | 87.60 | 82.60 | 92.60 | — |
| — | 1.60 | 2.00 | 1.80 | — | — | 2980 | 20.7% | -0.93 | 92.30 | 87.30 | 97.30 | — |
| — | 1.30 | 1.70 | 1.50 | +0.06 | 20.8% | 2985 | 20.8% | -0.94 | 97.00 | 92.00 | 102.00 | 50 |
| 143 | 1.10 | 1.45 | 1.27 | +0.05 | 20.8% | 2990 | 20.8% | -0.95 | 101.70 | 96.70 | 106.70 | 42 |
| 176 | 0.90 | 1.25 | 1.07 | +0.04 | 20.9% | 2995 | — | — | 108.10 | 100.10 | 116.10 | 167 |
| 78 | 0.75 | 1.05 | 0.90 | — | — | 3000 | 21.0% | -0.96 | 111.40 | 103.40 | 119.40 | 193 |
| 132 | 0.60 | 0.90 | 0.75 | — | — | 3005 | 21.0% | -0.97 | 116.20 | 108.20 | 124.20 | 32 |
| 237 | 0.50 | 0.80 | 0.65 | +0.03 | 21.1% | 3010 | — | — | 121.10 | 113.10 | 129.10 | 78 |
| 264 | 0.45 | 0.70 | 0.57 | — | — | 3015 | — | — | 126.00 | 118.00 | 134.00 | 97 |
| 91 | 0.35 | 0.60 | 0.47 | — | — | 3020 | 21.2% | -0.98 | 130.90 | 122.90 | 138.90 | 97 |
| 61 | 0.30 | 0.55 | 0.42 | — | — | 3025 | — | — | 135.90 | 127.90 | 143.90 | 21 |
| 159 | 0.25 | 0.50 | 0.38 | — | — | 3030 | — | — | 140.80 | 132.80 | 148.80 | 50 |
| 61 | 0.20 | 0.45 | 0.33 | +0.01 | 22.2% | 3035 | — | — | 145.80 | 137.80 | 153.80 | 20 |
| 99 | 0.15 | 0.40 | 0.28 | — | — | 3040 | — | — | 150.70 | 142.70 | 158.70 | 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.