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 | |
| — | 535.20 | 559.20 | 547.20 | — | — | 2325 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 485.30 | 509.30 | 497.30 | — | — | 2375 | — | — | 0.28 | 0.15 | 0.40 | — |
| 0 | 435.40 | 459.40 | 447.40 | +0.99 | 45.3% | 2425 | 45.3% | -0.00 | 0.35 | 0.20 | 0.50 | 0 |
| 0 | 410.50 | 434.50 | 422.50 | +0.99 | 43.7% | 2450 | 43.7% | -0.01 | 0.40 | 0.25 | 0.55 | 135 |
| 0 | 360.60 | 384.60 | 372.60 | +0.99 | 40.1% | 2500 | 40.1% | -0.01 | 0.50 | 0.35 | 0.65 | 33 |
| 0 | 310.80 | 334.80 | 322.80 | +0.99 | 36.2% | 2550 | 36.2% | -0.01 | 0.60 | 0.45 | 0.75 | 583 |
| 0 | 285.90 | 309.90 | 297.90 | +0.99 | 34.2% | 2575 | 34.2% | -0.01 | 0.70 | 0.55 | 0.85 | 5 |
| 0 | 261.00 | 285.00 | 273.00 | +0.98 | 32.3% | 2600 | 32.3% | -0.02 | 0.80 | 0.65 | 0.95 | 39 |
| 0 | 236.20 | 260.20 | 248.20 | +0.98 | 30.4% | 2625 | 30.4% | -0.02 | 0.95 | 0.80 | 1.10 | 14 |
| 0 | 211.40 | 235.40 | 223.40 | +0.97 | 28.5% | 2650 | 28.5% | -0.02 | 1.18 | 1.00 | 1.35 | 104 |
| 0 | 190.80 | 206.80 | 198.80 | +0.97 | 26.7% | 2675 | 26.7% | -0.03 | 1.50 | 1.30 | 1.70 | 310 |
| 1 | 166.20 | 182.20 | 174.20 | +0.96 | 25.0% | 2700 | 25.0% | -0.04 | 1.98 | 1.75 | 2.20 | 422 |
| 1 | 141.90 | 157.90 | 149.90 | +0.94 | 23.4% | 2725 | 23.4% | -0.06 | 2.65 | 2.40 | 2.90 | 1,003 |
| 0 | 118.00 | 134.00 | 126.00 | +0.92 | 21.9% | 2750 | 21.9% | -0.08 | 3.70 | 3.40 | 4.00 | 599 |
| 2 | 97.70 | 107.70 | 102.70 | +0.88 | 20.5% | 2775 | 20.5% | -0.12 | 5.30 | 5.00 | 5.60 | 387 |
| 10 | 75.30 | 85.30 | 80.30 | +0.82 | 19.2% | 2800 | 19.2% | -0.17 | 7.95 | 7.60 | 8.30 | 566 |
| 7 | 71.00 | 81.00 | 76.00 | +0.81 | 19.0% | 2805 | 19.0% | -0.19 | 8.65 | 8.30 | 9.00 | 229 |
| 8 | 70.40 | 73.10 | 71.75 | +0.80 | 18.8% | 2810 | 18.8% | -0.20 | 9.35 | 9.00 | 9.70 | 384 |
| 7 | 66.30 | 68.80 | 67.55 | +0.78 | 18.5% | 2815 | 18.5% | -0.22 | 10.15 | 9.80 | 10.50 | 284 |
| 4 | 62.20 | 64.70 | 63.45 | +0.76 | 18.3% | 2820 | 18.3% | -0.24 | 11.05 | 10.70 | 11.40 | 689 |
| 6 | 58.20 | 60.60 | 59.40 | +0.74 | 18.1% | 2825 | 18.1% | -0.25 | 12.00 | 11.60 | 12.40 | 465 |
| 10 | 54.30 | 56.60 | 55.45 | +0.72 | 17.8% | 2830 | 17.8% | -0.27 | 13.05 | 12.70 | 13.40 | 486 |
| 14 | 50.50 | 52.60 | 51.55 | +0.70 | 17.6% | 2835 | 17.6% | -0.30 | 14.20 | 13.80 | 14.60 | 506 |
| 4 | 46.90 | 48.70 | 47.80 | +0.68 | 17.4% | 2840 | 17.4% | -0.32 | 15.40 | 15.00 | 15.80 | 787 |
| 9 | 43.30 | 45.00 | 44.15 | +0.66 | 17.1% | 2845 | 17.1% | -0.34 | 16.70 | 16.30 | 17.10 | 510 |
| 9 | 39.70 | 41.30 | 40.50 | +0.63 | 16.9% | 2850 | 16.9% | -0.36 | 18.15 | 17.70 | 18.60 | 719 |
| 3 | 36.50 | 37.80 | 37.15 | +0.61 | 16.6% | 2855 | 16.6% | -0.39 | 19.75 | 19.30 | 20.20 | 295 |
| 66 | 33.10 | 34.40 | 33.75 | +0.58 | 16.4% | 2860 | 16.4% | -0.42 | 21.45 | 21.00 | 21.90 | 666 |
| 77 | 30.10 | 31.20 | 30.65 | +0.55 | 16.1% | 2865 | 16.1% | -0.45 | 23.25 | 22.80 | 23.70 | 6,906 |
| 43 | 27.20 | 28.10 | 27.65 | +0.52 | 15.8% | 2870 | 15.8% | -0.47 | 25.25 | 24.70 | 25.80 | 867 |
| 36 | 24.40 | 25.10 | 24.75 | +0.49 | 15.6% | 2875 | 15.6% | -0.51 | 27.35 | 26.80 | 27.90 | 7,064 |
| 46 | 21.70 | 22.40 | 22.05 | +0.46 | 15.4% | 2880 | 15.4% | -0.54 | 29.65 | 29.10 | 30.20 | 759 |
| 37 | 19.10 | 19.90 | 19.50 | +0.43 | 15.1% | 2885 | 15.1% | -0.57 | 31.90 | 31.20 | 32.60 | 158 |
| 36 | 16.80 | 17.50 | 17.15 | +0.40 | 14.9% | 2890 | 14.9% | -0.60 | 34.65 | 34.00 | 35.30 | 261 |
| 13 | 14.60 | 15.30 | 14.95 | +0.37 | 14.7% | 2895 | 14.7% | -0.63 | 37.45 | 36.70 | 38.20 | 112 |
| 47 | 12.60 | 13.30 | 12.95 | +0.33 | 14.5% | 2900 | 14.5% | -0.66 | 40.40 | 39.50 | 41.30 | 175 |
| 34 | 10.80 | 11.50 | 11.15 | +0.30 | 14.3% | 2905 | 14.3% | -0.70 | 43.60 | 42.50 | 44.70 | 67 |
| 47 | 9.20 | 9.80 | 9.50 | +0.27 | 14.2% | 2910 | 14.2% | -0.73 | 47.00 | 45.80 | 48.20 | 93 |
| 30 | 7.70 | 8.40 | 8.05 | +0.24 | 14.0% | 2915 | 14.0% | -0.76 | 50.55 | 49.30 | 51.80 | 47 |
| 94 | 6.50 | 7.10 | 6.80 | +0.22 | 13.9% | 2920 | 13.9% | -0.78 | 54.25 | 52.90 | 55.60 | 176 |
| 66 | 5.30 | 6.00 | 5.65 | +0.19 | 13.8% | 2925 | 13.8% | -0.81 | 58.30 | 53.30 | 63.30 | 32 |
| 77 | 4.40 | 5.00 | 4.70 | +0.17 | 13.7% | 2930 | 13.7% | -0.83 | 62.30 | 57.30 | 67.30 | 245 |
| 14 | 3.60 | 4.20 | 3.90 | +0.14 | 13.6% | 2935 | 13.6% | -0.86 | 66.50 | 61.50 | 71.50 | 27 |
| 24 | 2.95 | 3.50 | 3.23 | +0.12 | 13.6% | 2940 | 13.6% | -0.87 | 70.80 | 65.80 | 75.80 | 62 |
| 25 | 2.40 | 2.90 | 2.65 | +0.11 | 13.5% | 2945 | 13.5% | -0.89 | 75.30 | 70.30 | 80.30 | 53 |
| 72 | 2.10 | 2.45 | 2.27 | +0.09 | 13.5% | 2950 | 13.5% | -0.91 | 79.80 | 74.80 | 84.80 | 91 |
| 35 | 0.65 | 1.10 | 0.88 | +0.04 | 13.6% | 2975 | 13.6% | -0.96 | 103.50 | 98.50 | 108.50 | 85 |
| 385 | 0.25 | 0.55 | 0.40 | +0.02 | 14.0% | 3000 | 14.0% | -0.98 | 128.00 | 120.00 | 136.00 | 227 |
| 18 | 0.10 | 0.35 | 0.23 | +0.01 | 14.4% | 3025 | 14.4% | -0.99 | 152.80 | 144.80 | 160.80 | 6 |
| 95 | — | 0.30 | — | +0.00 | 14.9% | 3050 | 14.9% | -1.00 | 177.70 | 169.70 | 185.70 | 23 |
| 57 | — | 0.25 | — | +0.00 | 15.4% | 3075 | 15.4% | -1.00 | 202.60 | 194.60 | 210.60 | 2 |
| 350 | — | 0.25 | — | +0.00 | 15.9% | 3100 | 15.9% | -1.00 | 227.60 | 215.60 | 239.60 | 3 |
| 55 | — | 0.20 | — | +0.00 | 16.4% | 3125 | 16.4% | -1.00 | 252.50 | 240.50 | 264.50 | 0 |
| 145 | — | 0.20 | — | +0.00 | 17.0% | 3150 | 17.0% | -1.00 | 277.50 | 265.50 | 289.50 | 0 |
| 14 | — | 0.20 | — | +0.00 | 17.5% | 3175 | 17.5% | -1.00 | 302.50 | 290.50 | 314.50 | 0 |
| 97 | — | 0.15 | — | +0.00 | 18.6% | 3225 | 18.6% | -1.00 | 352.40 | 340.40 | 364.40 | 0 |
| 34 | — | 0.15 | — | +0.00 | 19.3% | 3275 | 19.3% | -1.00 | 402.40 | 390.40 | 414.40 | 0 |
| 64 | — | 0.15 | — | +0.00 | 19.4% | 3300 | 19.4% | -1.00 | 427.40 | 415.40 | 439.40 | 3 |
| 30 | — | 0.15 | — | +0.00 | 19.2% | 3350 | 19.2% | -1.00 | 477.30 | 465.30 | 489.30 | 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.