Spot 2873.41
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 539.90 | 563.90 | 551.90 | +0.98 | 35.9% | 2325 | 35.9% | -0.02 | 1.73 | 1.50 | 1.95 | 0 |
| 0 | 490.50 | 514.50 | 502.50 | +0.98 | 33.8% | 2375 | 33.8% | -0.02 | 2.12 | 1.90 | 2.35 | 6 |
| 0 | 441.20 | 465.20 | 453.20 | +0.97 | 31.7% | 2425 | 31.7% | -0.02 | 2.65 | 2.40 | 2.90 | 16 |
| 0 | 416.60 | 440.60 | 428.60 | +0.97 | 30.7% | 2450 | 30.7% | -0.03 | 3.00 | 2.70 | 3.30 | 5 |
| 1 | 367.60 | 391.60 | 379.60 | +0.96 | 28.8% | 2500 | 28.8% | -0.04 | 3.80 | 3.50 | 4.10 | 75 |
| 0 | 319.00 | 343.00 | 331.00 | +0.95 | 26.9% | 2550 | 26.9% | -0.05 | 5.05 | 4.70 | 5.40 | 30 |
| 0 | 294.80 | 318.80 | 306.80 | +0.94 | 26.0% | 2575 | 26.0% | -0.06 | 5.85 | 5.50 | 6.20 | 50 |
| 10 | 270.90 | 294.90 | 282.90 | +0.93 | 25.1% | 2600 | 25.1% | -0.07 | 6.80 | 6.40 | 7.20 | 49 |
| 6 | 247.20 | 271.20 | 259.20 | +0.92 | 24.3% | 2625 | 24.3% | -0.08 | 8.00 | 7.60 | 8.40 | 26 |
| 1 | 223.70 | 247.70 | 235.70 | +0.90 | 23.4% | 2650 | 23.4% | -0.10 | 9.45 | 9.10 | 9.80 | 158 |
| 0 | 200.60 | 224.60 | 212.60 | +0.88 | 22.6% | 2675 | 22.6% | -0.12 | 11.30 | 10.90 | 11.70 | 56 |
| 14 | 181.90 | 197.90 | 189.90 | +0.86 | 21.8% | 2700 | 21.8% | -0.14 | 13.50 | 13.10 | 13.90 | 399 |
| 0 | 159.80 | 175.80 | 167.80 | +0.83 | 21.1% | 2725 | 21.1% | -0.17 | 16.30 | 15.90 | 16.70 | 57 |
| 16 | 144.80 | 147.80 | 146.30 | +0.79 | 20.3% | 2750 | 20.3% | -0.20 | 19.75 | 19.30 | 20.20 | 92 |
| 1 | 124.30 | 127.10 | 125.70 | +0.75 | 19.6% | 2775 | 19.6% | -0.25 | 24.00 | 23.50 | 24.50 | 55 |
| — | 104.80 | 107.30 | 106.05 | +0.70 | 18.9% | 2800 | 18.9% | -0.29 | 29.25 | 28.70 | 29.80 | — |
| — | 101.00 | 103.40 | 102.20 | +0.69 | 18.7% | 2805 | 18.7% | -0.30 | 30.40 | 29.90 | 30.90 | — |
| — | 97.30 | 99.60 | 98.45 | +0.68 | 18.6% | 2810 | 18.6% | -0.32 | 31.65 | 31.10 | 32.20 | — |
| — | 93.70 | 95.90 | 94.80 | +0.67 | 18.4% | 2815 | 18.4% | -0.33 | 32.95 | 32.40 | 33.50 | — |
| — | 90.10 | 92.20 | 91.15 | +0.66 | 18.3% | 2820 | 18.3% | -0.34 | 34.30 | 33.80 | 34.80 | 57 |
| 3 | 86.50 | 88.50 | 87.50 | +0.65 | 18.2% | 2825 | 18.2% | -0.35 | 35.70 | 35.20 | 36.20 | 57 |
| 2 | 83.00 | 84.90 | 83.95 | +0.64 | 18.0% | 2830 | 18.0% | -0.36 | 37.10 | 36.60 | 37.60 | 97 |
| 2 | 79.60 | 81.40 | 80.50 | +0.62 | 17.9% | 2835 | 17.9% | -0.37 | 38.65 | 38.10 | 39.20 | 11 |
| 2 | 76.30 | 77.90 | 77.10 | +0.61 | 17.8% | 2840 | 17.8% | -0.39 | 40.20 | 39.70 | 40.70 | 42 |
| 1 | 72.90 | 74.80 | 73.85 | +0.60 | 17.7% | 2845 | 17.7% | -0.40 | 41.85 | 41.30 | 42.40 | 8 |
| 13 | 69.70 | 71.50 | 70.60 | +0.59 | 17.5% | 2850 | 17.5% | -0.41 | 43.60 | 43.10 | 44.10 | 78 |
| 1 | 66.60 | 68.00 | 67.30 | +0.57 | 17.4% | 2855 | 17.4% | -0.43 | 45.40 | 44.90 | 45.90 | 20 |
| 2 | 63.40 | 64.80 | 64.10 | +0.56 | 17.3% | 2860 | 17.3% | -0.44 | 47.20 | 46.70 | 47.70 | 73 |
| 1 | 60.80 | 61.80 | 61.30 | +0.54 | 17.2% | 2865 | 17.2% | -0.45 | 49.10 | 48.60 | 49.60 | 50 |
| 3 | 57.80 | 58.80 | 58.30 | +0.53 | 17.1% | 2870 | 17.1% | -0.47 | 51.15 | 50.60 | 51.70 | 45 |
| 0 | 54.90 | 55.80 | 55.35 | +0.52 | 16.9% | 2875 | 16.9% | -0.48 | 53.20 | 52.70 | 53.70 | 34 |
| 11 | 52.10 | 53.00 | 52.55 | +0.50 | 16.8% | 2880 | 16.8% | -0.50 | 55.35 | 54.80 | 55.90 | 93 |
| 2 | 49.40 | 50.30 | 49.85 | +0.49 | 16.7% | 2885 | 16.7% | -0.51 | 57.65 | 57.10 | 58.20 | 38 |
| 11 | 46.70 | 47.60 | 47.15 | +0.47 | 16.6% | 2890 | 16.6% | -0.53 | 59.95 | 59.40 | 60.50 | 97 |
| 5 | 44.10 | 45.00 | 44.55 | +0.46 | 16.5% | 2895 | 16.5% | -0.54 | 62.35 | 61.80 | 62.90 | 6 |
| 28 | 41.60 | 42.50 | 42.05 | +0.44 | 16.4% | 2900 | 16.4% | -0.56 | 64.80 | 64.10 | 65.50 | 28 |
| 18 | 39.20 | 40.10 | 39.65 | +0.43 | 16.3% | 2905 | — | — | 67.35 | 66.60 | 68.10 | 19 |
| 14 | 36.90 | 37.80 | 37.35 | — | — | 2910 | — | — | 70.05 | 69.30 | 70.80 | — |
| — | 34.70 | 35.60 | 35.15 | — | — | 2915 | 16.1% | -0.60 | 72.80 | 72.00 | 73.60 | — |
| — | 32.60 | 33.50 | 33.05 | +0.38 | 16.1% | 2920 | 16.1% | -0.62 | 75.65 | 74.80 | 76.50 | 64 |
| 0 | 30.50 | 31.40 | 30.95 | +0.36 | 16.0% | 2925 | 16.0% | -0.63 | 78.60 | 77.70 | 79.50 | 47 |
| 4 | 28.50 | 29.50 | 29.00 | +0.35 | 15.9% | 2930 | 15.9% | -0.65 | 81.60 | 80.60 | 82.60 | 83 |
| 1 | 26.60 | 27.60 | 27.10 | +0.33 | 15.8% | 2935 | 15.8% | -0.66 | 84.75 | 83.70 | 85.80 | 33 |
| 1 | 24.90 | 25.80 | 25.35 | +0.32 | 15.7% | 2940 | 15.7% | -0.68 | 87.95 | 86.80 | 89.10 | 65 |
| 2 | 23.10 | 24.10 | 23.60 | +0.31 | 15.7% | 2945 | 15.7% | -0.69 | 91.25 | 90.00 | 92.50 | 117 |
| 2 | 21.50 | 22.50 | 22.00 | +0.29 | 15.6% | 2950 | 15.6% | -0.71 | 94.60 | 93.30 | 95.90 | 23 |
| 8 | 14.60 | 15.60 | 15.10 | +0.22 | 15.3% | 2975 | 15.3% | -0.77 | 112.65 | 111.20 | 114.10 | 71 |
| 258 | 9.60 | 10.50 | 10.05 | +0.17 | 15.0% | 3000 | 15.0% | -0.83 | 132.60 | 124.60 | 140.60 | 387 |
| 18 | 6.10 | 6.90 | 6.50 | +0.12 | 14.9% | 3025 | 14.9% | -0.88 | 154.00 | 146.00 | 162.00 | 0 |
| 103 | 3.80 | 4.50 | 4.15 | +0.08 | 14.7% | 3050 | 14.7% | -0.92 | 176.50 | 168.50 | 184.50 | 11 |
| 84 | 2.30 | 2.90 | 2.60 | +0.06 | 14.7% | 3075 | 14.7% | -0.94 | 199.90 | 191.90 | 207.90 | 1 |
| 155 | 1.40 | 1.95 | 1.68 | +0.04 | 14.7% | 3100 | 14.7% | -0.96 | 223.90 | 211.90 | 235.90 | 0 |
| 65 | 0.90 | 1.30 | 1.10 | +0.02 | 14.7% | 3125 | 14.7% | -0.98 | 248.30 | 236.30 | 260.30 | 0 |
| 199 | 0.55 | 0.95 | 0.75 | +0.01 | 14.7% | 3150 | 14.7% | -0.98 | 272.90 | 260.90 | 284.90 | 1 |
| 27 | 0.35 | 0.70 | 0.53 | +0.01 | 14.8% | 3175 | 14.8% | -0.99 | 297.60 | 285.60 | 309.60 | 0 |
| 26 | 0.10 | 0.45 | 0.28 | +0.00 | 14.9% | 3225 | 14.9% | -1.00 | 347.10 | 335.10 | 359.10 | 0 |
| 4 | — | 0.35 | — | +0.00 | 15.2% | 3275 | 15.2% | -1.00 | 396.90 | 384.90 | 408.90 | 0 |
| 5 | — | 0.30 | — | +0.00 | 15.3% | 3300 | 15.3% | -1.00 | 421.70 | 409.70 | 433.70 | 0 |
| 3 | — | 0.30 | — | +0.00 | 15.7% | 3350 | 15.7% | -1.00 | 471.50 | 459.50 | 483.50 | 0 |
| 2 | — | 0.25 | — | +0.00 | 16.1% | 3400 | 16.1% | -1.00 | 521.40 | 509.40 | 533.40 | 0 |
| 0 | — | 0.25 | — | +0.00 | 16.6% | 3450 | 16.6% | -1.00 | 571.20 | 559.20 | 583.20 | 0 |
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.