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 | |
| — | 527.50 | 551.50 | 539.50 | +0.95 | 30.8% | 2350 | 30.8% | -0.05 | 7.70 | 7.30 | 8.10 | — |
| 0 | 431.70 | 455.70 | 443.70 | +0.93 | 27.8% | 2450 | 27.8% | -0.07 | 11.15 | 10.70 | 11.60 | 0 |
| 0 | 338.20 | 362.20 | 350.20 | +0.89 | 25.1% | 2550 | 25.1% | -0.11 | 16.90 | 16.40 | 17.40 | 0 |
| — | 248.90 | 272.90 | 260.90 | +0.83 | 22.7% | 2650 | 22.7% | -0.17 | 26.75 | 26.20 | 27.30 | 0 |
| 0 | 196.80 | 199.80 | 198.30 | — | — | 2725 | 21.1% | -0.24 | 38.60 | 38.00 | 39.20 | 0 |
| 0 | 158.40 | 161.00 | 159.70 | +0.69 | 20.1% | 2775 | 20.1% | -0.30 | 49.60 | 48.90 | 50.30 | 0 |
| 0 | 123.30 | 125.30 | 124.30 | +0.62 | 19.2% | 2825 | 19.2% | -0.38 | 63.80 | 63.10 | 64.50 | 0 |
| 0 | 101.00 | 102.70 | 101.85 | +0.56 | 18.6% | 2860 | 18.6% | -0.44 | 76.20 | 75.50 | 76.90 | 0 |
| 0 | 98.00 | 99.70 | 98.85 | +0.55 | 18.5% | 2865 | 18.5% | -0.45 | 78.15 | 77.50 | 78.80 | 0 |
| 0 | 95.30 | 96.70 | 96.00 | +0.54 | 18.4% | 2870 | 18.4% | -0.46 | 80.15 | 79.50 | 80.80 | 0 |
| 0 | 92.40 | 93.80 | 93.10 | +0.53 | 18.4% | 2875 | 18.4% | -0.46 | 82.15 | 81.50 | 82.80 | 0 |
| 0 | 89.50 | 90.90 | 90.20 | +0.53 | 18.3% | 2880 | 18.3% | -0.47 | 84.25 | 83.60 | 84.90 | 0 |
| 0 | 86.70 | 88.10 | 87.40 | +0.52 | 18.2% | 2885 | 18.2% | -0.48 | 86.45 | 85.80 | 87.10 | 0 |
| 0 | 83.90 | 85.30 | 84.60 | +0.51 | 18.2% | 2890 | — | — | 88.65 | 88.00 | 89.30 | 0 |
| 0 | 66.00 | 67.30 | 66.65 | +0.44 | 17.7% | 2925 | 17.7% | -0.56 | 105.30 | 104.50 | 106.10 | 0 |
| 0 | 44.90 | 46.10 | 45.50 | +0.35 | 17.1% | 2975 | 17.1% | -0.65 | 133.75 | 132.60 | 134.90 | 0 |
| 0 | 22.90 | 24.10 | 23.50 | — | — | 3050 | 16.4% | -0.78 | 186.25 | 184.70 | 187.80 | 0 |
| 0 | 10.50 | 11.60 | 11.05 | +0.12 | 16.0% | 3125 | 16.0% | -0.88 | 248.30 | 236.30 | 260.30 | 0 |
| 0 | 3.30 | 4.10 | 3.70 | +0.05 | 15.7% | 3225 | 15.7% | -0.95 | 340.20 | 328.20 | 352.20 | — |
| 0 | 0.70 | 1.20 | 0.95 | +0.01 | 15.9% | 3350 | 15.9% | -0.99 | 461.50 | 449.50 | 473.50 | — |
| 0 | 0.15 | 0.60 | 0.38 | +0.00 | 16.3% | 3450 | 16.3% | -0.99 | 560.10 | 548.10 | 572.10 | 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.