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 | |
| 12 | 168.70 | 184.70 | 176.70 | +0.81 | 22.4% | 2740 | 22.4% | -0.19 | 21.10 | 20.70 | 21.50 | 62 |
| 2 | 164.40 | 180.40 | 172.40 | +0.80 | 22.2% | 2745 | 22.2% | -0.20 | 21.85 | 21.40 | 22.30 | 110 |
| 13 | 160.20 | 176.20 | 168.20 | +0.80 | 22.1% | 2750 | 22.1% | -0.20 | 22.55 | 22.10 | 23.00 | 74 |
| 2 | 162.50 | 165.40 | 163.95 | +0.79 | 22.0% | 2755 | 22.0% | -0.21 | 23.35 | 22.90 | 23.80 | 98 |
| 2 | 158.40 | 161.20 | 159.80 | +0.78 | 21.8% | 2760 | 21.8% | -0.22 | 24.15 | 23.70 | 24.60 | 55 |
| 1 | 154.20 | 157.00 | 155.60 | +0.78 | 21.7% | 2765 | 21.7% | -0.22 | 24.95 | 24.50 | 25.40 | 19 |
| 1 | 150.10 | 152.90 | 151.50 | +0.77 | 21.5% | 2770 | 21.5% | -0.23 | 25.85 | 25.40 | 26.30 | 68 |
| 1 | 146.10 | 148.80 | 147.45 | +0.76 | 21.4% | 2775 | 21.4% | -0.24 | 26.75 | 26.30 | 27.20 | 54 |
| 1 | 142.10 | 144.70 | 143.40 | +0.75 | 21.2% | 2780 | 21.2% | -0.25 | 27.75 | 27.30 | 28.20 | 73 |
| 0 | 138.10 | 140.70 | 139.40 | +0.75 | 21.1% | 2785 | 21.1% | -0.25 | 28.65 | 28.20 | 29.10 | 32 |
| 3 | 134.10 | 136.70 | 135.40 | +0.74 | 21.0% | 2790 | 21.0% | -0.26 | 29.65 | 29.20 | 30.10 | 50 |
| 2 | 130.20 | 132.70 | 131.45 | +0.73 | 20.8% | 2795 | 20.8% | -0.27 | 30.75 | 30.30 | 31.20 | 24 |
| 0 | 126.30 | 128.80 | 127.55 | +0.72 | 20.7% | 2800 | 20.7% | -0.28 | 31.80 | 31.30 | 32.30 | 85 |
| 1 | 122.50 | 124.90 | 123.70 | +0.71 | 20.6% | 2805 | — | — | 32.90 | 32.40 | 33.40 | 54 |
| 2 | 118.70 | 121.10 | 119.90 | +0.70 | 20.4% | 2810 | 20.4% | -0.30 | 34.05 | 33.60 | 34.50 | 11 |
| 1 | 114.90 | 117.20 | 116.05 | +0.69 | 20.3% | 2815 | 20.3% | -0.31 | 35.25 | 34.80 | 35.70 | 15 |
| 2 | 111.30 | 113.40 | 112.35 | +0.68 | 20.2% | 2820 | 20.2% | -0.32 | 36.50 | 36.00 | 37.00 | — |
| — | 107.60 | 109.70 | 108.65 | +0.67 | 20.0% | 2825 | 20.0% | -0.33 | 37.80 | 37.30 | 38.30 | — |
| — | 104.00 | 106.00 | 105.00 | +0.66 | 19.9% | 2830 | 19.9% | -0.34 | 39.10 | 38.60 | 39.60 | — |
| — | 100.50 | 102.30 | 101.40 | +0.65 | 19.8% | 2835 | 19.8% | -0.35 | 40.50 | 40.00 | 41.00 | 7 |
| 2 | 97.00 | 98.70 | 97.85 | +0.64 | 19.6% | 2840 | 19.6% | -0.36 | 41.90 | 41.40 | 42.40 | 20 |
| 0 | 93.50 | 95.20 | 94.35 | +0.63 | 19.5% | 2845 | 19.5% | -0.37 | 43.40 | 42.90 | 43.90 | 6 |
| 0 | 90.20 | 91.70 | 90.95 | +0.62 | 19.4% | 2850 | 19.4% | -0.38 | 45.00 | 44.50 | 45.50 | — |
| 0 | 86.80 | 88.30 | 87.55 | +0.61 | 19.3% | 2855 | 19.3% | -0.39 | 46.60 | 46.10 | 47.10 | 4 |
| 2 | 83.50 | 84.90 | 84.20 | +0.60 | 19.1% | 2860 | 19.1% | -0.40 | 48.20 | 47.70 | 48.70 | 35 |
| 1 | 80.30 | 81.60 | 80.95 | +0.59 | 19.0% | 2865 | 19.0% | -0.41 | 49.95 | 49.40 | 50.50 | 45 |
| 1 | 77.10 | 78.40 | 77.75 | +0.58 | 18.9% | 2870 | 18.9% | -0.42 | 51.70 | 51.20 | 52.20 | 36 |
| 0 | 74.00 | 75.20 | 74.60 | +0.56 | 18.8% | 2875 | 18.8% | -0.44 | 53.55 | 53.00 | 54.10 | 23 |
| 0 | 70.90 | 72.10 | 71.50 | +0.55 | 18.6% | 2880 | 18.6% | -0.45 | 55.40 | 54.90 | 55.90 | 42 |
| 0 | 67.90 | 69.10 | 68.50 | +0.54 | 18.5% | 2885 | 18.5% | -0.46 | 57.35 | 56.80 | 57.90 | 40 |
| 1 | 65.00 | 66.10 | 65.55 | +0.53 | 18.4% | 2890 | 18.4% | -0.47 | 59.30 | 58.70 | 59.90 | 94 |
| 0 | 62.10 | 63.20 | 62.65 | +0.51 | 18.3% | 2895 | 18.3% | -0.49 | 61.45 | 60.90 | 62.00 | 7 |
| 9 | 59.20 | 60.30 | 59.75 | +0.50 | 18.2% | 2900 | 18.2% | -0.50 | 63.65 | 63.10 | 64.20 | 18 |
| 18 | 56.50 | 57.60 | 57.05 | +0.49 | 18.1% | 2905 | 18.1% | -0.51 | 65.85 | 65.30 | 66.40 | 19 |
| 14 | 53.80 | 54.90 | 54.35 | +0.47 | 18.0% | 2910 | 18.0% | -0.53 | 68.15 | 67.60 | 68.70 | 33 |
| 0 | 51.20 | 52.30 | 51.75 | +0.46 | 17.9% | 2915 | 17.9% | -0.54 | 70.50 | 69.90 | 71.10 | 1 |
| — | 48.60 | 49.70 | 49.15 | +0.45 | 17.7% | 2920 | 17.7% | -0.55 | 72.90 | 72.30 | 73.50 | — |
| — | 46.20 | 47.20 | 46.70 | +0.43 | 17.6% | 2925 | 17.6% | -0.57 | 75.45 | 74.80 | 76.10 | 47 |
| 4 | 43.80 | 44.80 | 44.30 | +0.42 | 17.5% | 2930 | 17.5% | -0.58 | 78.05 | 77.40 | 78.70 | 98 |
| 1 | 41.50 | 42.50 | 42.00 | +0.41 | 17.4% | 2935 | 17.4% | -0.59 | 80.70 | 80.00 | 81.40 | 33 |
| 0 | 39.20 | 40.30 | 39.75 | +0.39 | 17.3% | 2940 | 17.3% | -0.61 | 83.45 | 82.70 | 84.20 | 28 |
| 0 | 37.10 | 38.10 | 37.60 | +0.38 | 17.2% | 2945 | 17.2% | -0.62 | 86.25 | 85.50 | 87.00 | 115 |
| 1 | 35.00 | 36.00 | 35.50 | +0.37 | 17.1% | 2950 | 17.1% | -0.63 | 89.15 | 88.30 | 90.00 | 27 |
| 2 | 33.00 | 34.00 | 33.50 | +0.35 | 17.1% | 2955 | 17.1% | -0.65 | 92.10 | 91.20 | 93.00 | 3 |
| 9 | 31.00 | 32.00 | 31.50 | +0.34 | 17.0% | 2960 | 17.0% | -0.66 | 95.15 | 94.20 | 96.10 | 42 |
| 12 | 29.20 | 30.20 | 29.70 | +0.33 | 16.9% | 2965 | 16.9% | -0.67 | 98.25 | 97.20 | 99.30 | 37 |
| 3 | 27.40 | 28.40 | 27.90 | +0.31 | 16.8% | 2970 | 16.8% | -0.69 | 101.45 | 100.30 | 102.60 | 36 |
| 7 | 25.70 | 26.60 | 26.15 | +0.30 | 16.7% | 2975 | 16.7% | -0.70 | 104.70 | 103.50 | 105.90 | 71 |
| 4 | 24.10 | 25.00 | 24.55 | +0.29 | 16.6% | 2980 | 16.6% | -0.71 | 108.05 | 106.80 | 109.30 | 72 |
| 1 | 22.50 | 23.40 | 22.95 | +0.28 | 16.5% | 2985 | 16.5% | -0.72 | 111.45 | 110.20 | 112.70 | 47 |
| 5 | 21.00 | 21.90 | 21.45 | +0.26 | 16.5% | 2990 | 16.5% | -0.74 | 114.95 | 113.70 | 116.20 | 34 |
| 11 | 19.60 | 20.50 | 20.05 | +0.25 | 16.4% | 2995 | 16.4% | -0.75 | 118.50 | 117.20 | 119.80 | 348 |
| 6 | 18.20 | 19.20 | 18.70 | +0.24 | 16.3% | 3000 | 16.3% | -0.76 | 122.15 | 120.80 | 123.50 | 362 |
| 16 | 17.00 | 17.90 | 17.45 | +0.23 | 16.2% | 3005 | 16.2% | -0.77 | 125.85 | 124.50 | 127.20 | 2 |
| 14 | 15.80 | 16.70 | 16.25 | +0.22 | 16.2% | 3010 | 16.2% | -0.78 | 129.60 | 128.20 | 131.00 | 8 |
| 2 | 14.60 | 15.50 | 15.05 | +0.21 | 16.1% | 3015 | 16.1% | -0.79 | 133.45 | 132.00 | 134.90 | 3 |
| 3 | 13.50 | 14.40 | 13.95 | +0.19 | 16.1% | 3020 | 16.1% | -0.81 | 137.40 | 129.40 | 145.40 | 38 |
| 1 | 12.50 | 13.40 | 12.95 | +0.18 | 16.0% | 3025 | 16.0% | -0.82 | 141.40 | 133.40 | 149.40 | 0 |
| 7 | 11.60 | 12.40 | 12.00 | +0.17 | 15.9% | 3030 | 15.9% | -0.83 | 145.40 | 137.40 | 153.40 | 28 |
| 5 | 10.70 | 11.50 | 11.10 | +0.16 | 15.9% | 3035 | 15.9% | -0.84 | 149.50 | 141.50 | 157.50 | 15 |
| 42 | 9.90 | 10.70 | 10.30 | +0.15 | 15.8% | 3040 | 15.8% | -0.85 | 153.70 | 145.70 | 161.70 | — |
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.