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 | 533.60 | 557.60 | 545.60 | +1.00 | 67.4% | 2325 | 67.4% | +0.00 | — | — | 0.10 | 3 |
| 0 | 483.60 | 507.60 | 495.60 | +1.00 | 65.2% | 2375 | 65.2% | +0.00 | — | — | 0.10 | — |
| — | 433.60 | 457.60 | 445.60 | +1.00 | 62.6% | 2425 | 62.6% | +0.00 | — | — | 0.10 | — |
| 0 | 408.60 | 432.60 | 420.60 | +1.00 | 61.2% | 2450 | 61.2% | +0.00 | — | — | 0.10 | — |
| — | 358.60 | 382.60 | 370.60 | +1.00 | 58.5% | 2500 | 58.5% | +0.00 | — | — | 0.05 | 61 |
| — | 308.60 | 332.60 | 320.60 | +1.00 | 56.9% | 2550 | 56.9% | -0.00 | — | — | 0.15 | — |
| 0 | 283.70 | 307.70 | 295.70 | +1.00 | 57.5% | 2575 | 57.5% | -0.00 | — | — | 0.15 | 13 |
| 3 | 258.70 | 282.70 | 270.70 | +1.00 | 59.0% | 2600 | 59.0% | -0.00 | — | — | 0.15 | 53 |
| 1 | 233.70 | 257.70 | 245.70 | +1.00 | 60.6% | 2625 | 60.6% | -0.00 | — | — | 0.20 | 37 |
| 0 | 208.70 | 232.70 | 220.70 | +1.00 | 61.1% | 2650 | 61.1% | -0.00 | — | — | 0.20 | 35 |
| 0 | 187.80 | 203.80 | 195.80 | +1.00 | 59.3% | 2675 | 59.3% | -0.00 | 0.15 | 0.05 | 0.25 | 26 |
| 2 | 162.80 | 178.80 | 170.80 | +0.99 | 55.2% | 2700 | 55.2% | -0.01 | 0.17 | 0.05 | 0.30 | 146 |
| 1 | 137.80 | 153.80 | 145.80 | +0.99 | 49.9% | 2725 | 49.9% | -0.01 | 0.20 | 0.10 | 0.30 | 306 |
| 0 | 112.90 | 128.90 | 120.90 | +0.99 | 44.3% | 2750 | 44.3% | -0.01 | 0.25 | 0.15 | 0.35 | 332 |
| 0 | 90.90 | 100.90 | 95.90 | +0.98 | 38.5% | 2775 | 38.5% | -0.02 | 0.33 | 0.20 | 0.45 | 248 |
| 4 | 66.20 | 76.20 | 71.20 | +0.96 | 32.1% | 2800 | 32.1% | -0.04 | 0.60 | 0.45 | 0.75 | 600 |
| 9 | 61.30 | 71.30 | 66.30 | +0.96 | 30.8% | 2805 | 30.8% | -0.04 | 0.72 | 0.55 | 0.90 | 449 |
| 3 | 56.50 | 66.50 | 61.50 | +0.95 | 29.5% | 2810 | 29.5% | -0.05 | 0.85 | 0.70 | 1.00 | 795 |
| 3 | 51.60 | 61.60 | 56.60 | +0.94 | 28.4% | 2815 | 28.4% | -0.06 | 0.97 | 0.80 | 1.15 | 267 |
| 13 | 46.80 | 56.80 | 51.80 | +0.93 | 27.3% | 2820 | 27.3% | -0.07 | 1.18 | 1.00 | 1.35 | 489 |
| 1 | 42.00 | 52.00 | 47.00 | +0.92 | 26.3% | 2825 | 26.3% | -0.08 | 1.43 | 1.25 | 1.60 | 290 |
| 1 | 37.30 | 47.30 | 42.30 | +0.90 | 25.6% | 2830 | 25.6% | -0.10 | 1.73 | 1.55 | 1.90 | 902 |
| 0 | 32.70 | 42.70 | 37.70 | +0.87 | 25.0% | 2835 | 25.0% | -0.13 | 2.12 | 1.95 | 2.30 | 498 |
| 5 | 28.20 | 38.20 | 33.20 | +0.84 | 24.7% | 2840 | 24.7% | -0.16 | 2.62 | 2.45 | 2.80 | 276 |
| 47 | 23.90 | 33.90 | 28.90 | +0.80 | 24.4% | 2845 | 24.4% | -0.20 | 3.25 | 3.00 | 3.50 | 326 |
| 45 | 23.60 | 25.90 | 24.75 | +0.76 | 24.0% | 2850 | 24.0% | -0.24 | 4.15 | 3.90 | 4.40 | 506 |
| 6 | 19.80 | 21.80 | 20.80 | +0.71 | 23.3% | 2855 | 23.3% | -0.29 | 5.25 | 5.00 | 5.50 | 237 |
| 48 | 16.50 | 17.90 | 17.20 | +0.65 | 22.3% | 2860 | 22.3% | -0.35 | 6.60 | 6.30 | 6.90 | 246 |
| 37 | 13.30 | 14.30 | 13.80 | +0.59 | 21.4% | 2865 | 21.4% | -0.41 | 8.30 | 7.90 | 8.70 | 157 |
| 532 | 10.40 | 11.20 | 10.80 | +0.52 | 20.7% | 2870 | 20.7% | -0.48 | 10.25 | 9.90 | 10.60 | 236 |
| 58 | 7.90 | 8.60 | 8.25 | +0.44 | 20.0% | 2875 | 20.0% | -0.56 | 12.70 | 12.20 | 13.20 | 213 |
| 99 | 5.80 | 6.40 | 6.10 | +0.36 | 19.4% | 2880 | 19.4% | -0.64 | 15.60 | 14.80 | 16.40 | 235 |
| 73 | 4.10 | 4.70 | 4.40 | +0.29 | 19.0% | 2885 | 19.0% | -0.71 | 18.80 | 17.80 | 19.80 | 156 |
| 129 | 2.95 | 3.40 | 3.17 | +0.22 | 19.0% | 2890 | 19.0% | -0.78 | 22.50 | 21.30 | 23.70 | 400 |
| 36 | 2.00 | 2.45 | 2.23 | +0.17 | 19.2% | 2895 | 19.2% | -0.83 | 26.70 | 21.70 | 31.70 | 142 |
| 1,784 | 1.60 | 1.85 | 1.73 | +0.13 | 19.7% | 2900 | 19.7% | -0.87 | 31.10 | 26.10 | 36.10 | 2,855 |
| 574 | 1.00 | 1.35 | 1.18 | +0.10 | 20.4% | 2905 | 20.4% | -0.90 | 35.70 | 30.70 | 40.70 | 88 |
| 237 | 0.65 | 1.00 | 0.82 | +0.08 | 21.1% | 2910 | 21.1% | -0.92 | 40.30 | 35.30 | 45.30 | 1,353 |
| 240 | 0.50 | 0.75 | 0.62 | +0.06 | 21.9% | 2915 | 21.9% | -0.94 | 45.20 | 40.20 | 50.20 | 168 |
| 94 | 0.35 | 0.60 | 0.47 | +0.05 | 22.7% | 2920 | 22.7% | -0.95 | 50.00 | 45.00 | 55.00 | 880 |
| 117 | 0.25 | 0.50 | 0.38 | +0.04 | 23.5% | 2925 | 23.5% | -0.96 | 54.90 | 49.90 | 59.90 | 243 |
| 186 | 0.20 | 0.40 | 0.30 | +0.03 | 24.4% | 2930 | 24.4% | -0.97 | 59.80 | 54.80 | 64.80 | 119 |
| — | 0.15 | 0.35 | 0.25 | +0.02 | 25.2% | 2935 | 25.2% | -0.97 | 64.70 | 59.70 | 69.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 25.9% | 2940 | 25.9% | -0.98 | 69.70 | 64.70 | 74.70 | 61 |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 26.6% | 2945 | 26.6% | -0.98 | 74.70 | 69.70 | 79.70 | — |
| 419 | 0.05 | 0.25 | 0.15 | +0.01 | 27.2% | 2950 | 27.2% | -0.99 | 79.60 | 74.60 | 84.60 | 172 |
| — | — | 0.20 | — | +0.00 | 29.1% | 2975 | 29.1% | -1.00 | 104.60 | 99.60 | 109.60 | — |
| 225 | — | 0.15 | — | +0.00 | 29.5% | 3000 | — | — | 129.50 | 121.50 | 137.50 | — |
| 57 | — | 0.15 | — | — | — | 3025 | — | — | 154.50 | 146.50 | 162.50 | — |
| — | — | 0.10 | — | +0.00 | 28.3% | 3050 | — | — | 179.50 | 171.50 | 187.50 | — |
| — | — | 0.10 | — | — | — | 3075 | — | — | 204.50 | 196.50 | 212.50 | — |
| — | — | 0.10 | — | +0.00 | 27.0% | 3100 | 27.0% | -1.00 | 229.50 | 217.50 | 241.50 | — |
| — | — | 0.10 | — | +0.00 | 26.5% | 3125 | 26.5% | -1.00 | 254.50 | 242.50 | 266.50 | — |
| — | — | 0.10 | — | +0.00 | 26.1% | 3150 | 26.1% | -1.00 | 279.50 | 267.50 | 291.50 | — |
| — | — | 0.10 | — | +0.00 | 25.7% | 3175 | 25.7% | -1.00 | 304.50 | 292.50 | 316.50 | — |
| — | — | 0.10 | — | +0.00 | 25.2% | 3225 | 25.2% | -1.00 | 354.50 | 342.50 | 366.50 | — |
| — | — | 0.10 | — | +0.00 | 25.0% | 3275 | 25.0% | -1.00 | 404.50 | 392.50 | 416.50 | — |
| — | — | 0.10 | — | +0.00 | 25.0% | 3300 | 25.0% | -1.00 | 429.50 | 417.50 | 441.50 | — |
| — | — | 0.10 | — | +0.00 | 25.3% | 3350 | 25.3% | -1.00 | 479.50 | 467.50 | 491.50 | — |
| — | — | 0.10 | — | +0.00 | 25.9% | 3400 | 25.9% | -1.00 | 529.50 | 517.50 | 541.50 | — |
| — | — | 0.10 | — | +0.00 | 26.7% | 3450 | 26.7% | -1.00 | 579.50 | 567.50 | 591.50 | — |
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.