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 | |
| 0 | 150.30 | 166.30 | 158.30 | — | — | 2740 | — | — | 7.15 | 6.90 | 7.40 | 416 |
| 0 | 145.70 | 161.70 | 153.70 | — | — | 2745 | — | — | 7.50 | 7.20 | 7.80 | 499 |
| 0 | 141.10 | 157.10 | 149.10 | — | — | 2750 | 25.6% | -0.12 | 7.90 | 7.60 | 8.20 | — |
| — | 136.50 | 152.50 | 144.50 | — | — | 2755 | — | — | 8.30 | 8.00 | 8.60 | — |
| — | 132.00 | 148.00 | 140.00 | — | — | 2760 | — | — | 8.70 | 8.40 | 9.00 | — |
| — | 127.40 | 143.40 | 135.40 | +0.86 | 24.8% | 2765 | — | — | 9.20 | 8.90 | 9.50 | — |
| — | 122.90 | 138.90 | 130.90 | — | — | 2770 | — | — | 9.70 | 9.40 | 10.00 | — |
| — | 118.50 | 134.50 | 126.50 | +0.84 | 24.3% | 2775 | 24.3% | -0.16 | 10.20 | 9.90 | 10.50 | — |
| 2 | 114.00 | 130.00 | 122.00 | +0.84 | 24.0% | 2780 | 24.0% | -0.16 | 10.70 | 10.40 | 11.00 | 223 |
| 2 | 109.60 | 125.60 | 117.60 | +0.83 | 23.8% | 2785 | 23.8% | -0.17 | 11.30 | 11.00 | 11.60 | 374 |
| 2 | 105.30 | 121.30 | 113.30 | +0.82 | 23.5% | 2790 | 23.5% | -0.18 | 11.95 | 11.60 | 12.30 | 553 |
| 4 | 100.90 | 116.90 | 108.90 | +0.81 | 23.3% | 2795 | 23.3% | -0.19 | 12.60 | 12.30 | 12.90 | 179 |
| 8 | 99.60 | 109.60 | 104.60 | +0.80 | 23.0% | 2800 | 23.0% | -0.20 | 13.35 | 13.00 | 13.70 | 619 |
| 7 | 99.10 | 101.70 | 100.40 | +0.79 | 22.8% | 2805 | 22.8% | -0.21 | 14.10 | 13.80 | 14.40 | 170 |
| 7 | 94.90 | 97.50 | 96.20 | +0.78 | 22.5% | 2810 | 22.5% | -0.22 | 14.90 | 14.60 | 15.20 | 384 |
| 6 | 90.80 | 93.30 | 92.05 | +0.76 | 22.3% | 2815 | 22.3% | -0.24 | 15.75 | 15.40 | 16.10 | 267 |
| 2 | 86.80 | 89.20 | 88.00 | +0.75 | 22.1% | 2820 | 22.1% | -0.25 | 16.65 | 16.30 | 17.00 | 704 |
| 3 | 82.80 | 85.10 | 83.95 | +0.74 | 21.8% | 2825 | 21.8% | -0.26 | 17.65 | 17.30 | 18.00 | 440 |
| 10 | 78.90 | 81.10 | 80.00 | +0.73 | 21.6% | 2830 | 21.6% | -0.27 | 18.65 | 18.30 | 19.00 | 436 |
| 12 | 75.00 | 77.10 | 76.05 | +0.71 | 21.4% | 2835 | 21.4% | -0.29 | 19.75 | 19.40 | 20.10 | 455 |
| 5 | 71.20 | 73.20 | 72.20 | +0.70 | 21.1% | 2840 | 21.1% | -0.30 | 20.85 | 20.50 | 21.20 | 800 |
| 5 | 67.50 | 69.40 | 68.45 | +0.68 | 20.9% | 2845 | 20.9% | -0.32 | 22.10 | 21.70 | 22.50 | 546 |
| 8 | 63.90 | 65.60 | 64.75 | +0.67 | 20.7% | 2850 | 20.7% | -0.33 | 23.40 | 23.00 | 23.80 | 709 |
| 1 | 60.40 | 61.90 | 61.15 | +0.65 | 20.4% | 2855 | 20.4% | -0.35 | 24.75 | 24.40 | 25.10 | 280 |
| 1 | 56.90 | 58.30 | 57.60 | +0.63 | 20.2% | 2860 | 20.2% | -0.37 | 26.20 | 25.80 | 26.60 | 599 |
| 4 | 53.50 | 54.80 | 54.15 | +0.61 | 20.0% | 2865 | 20.0% | -0.39 | 27.80 | 27.40 | 28.20 | 6,983 |
| 1 | 50.20 | 51.40 | 50.80 | +0.59 | 19.8% | 2870 | 19.8% | -0.41 | 29.40 | 29.00 | 29.80 | 868 |
| 24 | 47.00 | 48.00 | 47.50 | +0.57 | 19.6% | 2875 | 19.6% | -0.43 | 31.10 | 30.70 | 31.50 | 7,132 |
| 4 | 43.90 | 44.80 | 44.35 | +0.55 | 19.3% | 2880 | 19.3% | -0.45 | 32.90 | 32.50 | 33.30 | 772 |
| 19 | 40.80 | 41.70 | 41.25 | +0.53 | 19.1% | 2885 | 19.1% | -0.47 | 34.80 | 34.40 | 35.20 | — |
| — | 37.90 | 38.70 | 38.30 | +0.51 | 18.9% | 2890 | 18.9% | -0.49 | 36.80 | 36.40 | 37.20 | 269 |
| — | 35.00 | 35.80 | 35.40 | +0.49 | 18.7% | 2895 | 18.7% | -0.51 | 38.95 | 38.50 | 39.40 | 114 |
| 11 | 32.20 | 33.10 | 32.65 | +0.47 | 18.5% | 2900 | 18.5% | -0.53 | 41.15 | 40.70 | 41.60 | 201 |
| 0 | 29.60 | 30.40 | 30.00 | +0.45 | 18.3% | 2905 | 18.3% | -0.55 | 43.55 | 43.10 | 44.00 | 55 |
| 7 | 27.10 | 27.90 | 27.50 | +0.42 | 18.1% | 2910 | 18.1% | -0.58 | 46.00 | 45.50 | 46.50 | 93 |
| 9 | 24.70 | 25.50 | 25.10 | +0.40 | 17.9% | 2915 | 17.9% | -0.60 | 48.60 | 48.00 | 49.20 | 63 |
| 15 | 22.40 | 23.20 | 22.80 | +0.38 | 17.8% | 2920 | 17.8% | -0.62 | 51.35 | 50.70 | 52.00 | 220 |
| 47 | 20.30 | 21.10 | 20.70 | +0.36 | 17.6% | 2925 | 17.6% | -0.64 | 54.20 | 53.50 | 54.90 | 42 |
| 17 | 18.30 | 19.00 | 18.65 | +0.33 | 17.4% | 2930 | 17.4% | -0.67 | 57.15 | 56.30 | 58.00 | 290 |
| 9 | 16.40 | 17.10 | 16.75 | +0.31 | 17.3% | 2935 | 17.3% | -0.69 | 60.30 | 59.30 | 61.30 | 26 |
| 18 | 14.70 | 15.40 | 15.05 | +0.29 | 17.1% | 2940 | 17.1% | -0.71 | 63.55 | 62.50 | 64.60 | 129 |
| 12 | 13.10 | 13.80 | 13.45 | +0.27 | 17.0% | 2945 | 17.0% | -0.73 | 66.95 | 65.80 | 68.10 | 61 |
| 35 | 11.60 | 12.30 | 11.95 | +0.25 | 16.9% | 2950 | 16.9% | -0.75 | 70.40 | 69.20 | 71.60 | 95 |
| 8 | 10.20 | 10.90 | 10.55 | +0.23 | 16.7% | 2955 | 16.7% | -0.77 | 74.05 | 72.80 | 75.30 | 14 |
| 38 | 9.00 | 9.70 | 9.35 | +0.21 | 16.6% | 2960 | 16.6% | -0.79 | 77.85 | 76.50 | 79.20 | 222 |
| 55 | 7.90 | 8.50 | 8.20 | +0.19 | 16.5% | 2965 | 16.5% | -0.81 | 81.80 | 76.80 | 86.80 | 40 |
| 88 | 6.90 | 7.50 | 7.20 | +0.17 | 16.4% | 2970 | 16.4% | -0.83 | 85.80 | 80.80 | 90.80 | 228 |
| 19 | 6.00 | 6.60 | 6.30 | +0.16 | 16.3% | 2975 | 16.3% | -0.84 | 89.90 | 84.90 | 94.90 | 88 |
| 185 | 5.20 | 5.80 | 5.50 | +0.14 | 16.3% | 2980 | 16.3% | -0.86 | 94.10 | 89.10 | 99.10 | 125 |
| 18 | 4.50 | 5.10 | 4.80 | +0.13 | 16.2% | 2985 | 16.2% | -0.87 | 98.40 | 93.40 | 103.40 | 14 |
| 57 | 3.90 | 4.50 | 4.20 | +0.11 | 16.1% | 2990 | 16.1% | -0.89 | 102.70 | 97.70 | 107.70 | 49 |
| 12 | 3.40 | 3.90 | 3.65 | +0.10 | 16.1% | 2995 | 16.1% | -0.90 | 108.10 | 100.10 | 116.10 | 165 |
| 70 | 2.95 | 3.50 | 3.23 | +0.09 | 16.0% | 3000 | 16.0% | -0.91 | 111.70 | 103.70 | 119.70 | 255 |
| 14 | 2.55 | 3.00 | 2.77 | +0.08 | 16.0% | 3005 | 16.0% | -0.92 | 116.30 | 108.30 | 124.30 | 2 |
| 65 | 2.20 | 2.65 | 2.42 | +0.07 | 15.9% | 3010 | 15.9% | -0.93 | 120.90 | 112.90 | 128.90 | 62 |
| 25 | 1.90 | 2.30 | 2.10 | +0.06 | 15.9% | 3015 | 15.9% | -0.94 | 125.60 | 117.60 | 133.60 | 21 |
| 66 | 1.60 | 2.05 | 1.82 | +0.06 | 15.9% | 3020 | 15.9% | -0.94 | 130.30 | 122.30 | 138.30 | 8 |
| 12 | 1.40 | 1.80 | 1.60 | +0.05 | 15.9% | 3025 | 15.9% | -0.95 | 135.10 | 127.10 | 143.10 | 6 |
| 32 | 1.20 | 1.60 | 1.40 | +0.04 | 15.9% | 3030 | 15.9% | -0.96 | 139.90 | 131.90 | 147.90 | 47 |
| 30 | 1.05 | 1.40 | 1.23 | +0.04 | 15.9% | 3035 | 15.9% | -0.96 | 144.70 | 136.70 | 152.70 | 7 |
| 69 | 0.90 | 1.25 | 1.07 | +0.03 | 15.9% | 3040 | 15.9% | -0.97 | 149.50 | 141.50 | 157.50 | 97 |
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.