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 | 564.70 | 588.70 | 576.70 | — | — | 2350 | 26.6% | -0.10 | 24.55 | 23.30 | 25.80 | 0 |
| 0 | 475.20 | 499.20 | 487.20 | +0.87 | 24.8% | 2450 | 24.8% | -0.13 | 32.95 | 31.60 | 34.30 | 1 |
| — | 389.00 | 413.00 | 401.00 | +0.83 | 23.2% | 2550 | 23.2% | -0.17 | 44.75 | 43.30 | 46.20 | 1 |
| 0 | 317.40 | 322.30 | 319.85 | +0.77 | 21.8% | 2650 | 21.8% | -0.23 | 61.45 | 59.90 | 63.00 | 2 |
| 0 | 279.30 | 284.00 | 281.65 | +0.73 | 21.1% | 2700 | 21.1% | -0.27 | 72.20 | 70.60 | 73.80 | 0 |
| 0 | 243.10 | 247.60 | 245.35 | +0.69 | 20.5% | 2750 | 20.5% | -0.31 | 84.85 | 83.20 | 86.50 | 0 |
| 0 | 209.10 | 213.30 | 211.20 | +0.65 | 20.0% | 2800 | 20.0% | -0.35 | 99.70 | 98.00 | 101.40 | 0 |
| 0 | 177.60 | 181.50 | 179.55 | +0.60 | 19.5% | 2850 | 19.5% | -0.40 | 117.00 | 115.20 | 118.80 | 0 |
| 0 | 171.60 | 175.50 | 173.55 | +0.59 | 19.4% | 2860 | 19.4% | -0.41 | 120.75 | 119.00 | 122.50 | 0 |
| 0 | 165.70 | 169.50 | 167.60 | +0.58 | 19.3% | 2870 | 19.3% | -0.42 | 124.60 | 122.80 | 126.40 | 0 |
| 0 | 159.90 | 163.70 | 161.80 | +0.57 | 19.2% | 2880 | 19.2% | -0.43 | 128.60 | 126.80 | 130.40 | 0 |
| 0 | 154.30 | 158.00 | 156.15 | +0.55 | 19.1% | 2890 | 19.1% | -0.44 | 132.75 | 130.90 | 134.60 | 0 |
| 0 | 148.70 | 152.40 | 150.55 | +0.54 | 19.0% | 2900 | 19.0% | -0.46 | 136.95 | 135.10 | 138.80 | 0 |
| 0 | 143.30 | 147.00 | 145.15 | +0.53 | 18.9% | 2910 | 18.9% | -0.47 | 141.30 | 139.50 | 143.10 | 0 |
| 0 | 122.70 | 126.40 | 124.55 | +0.49 | 18.5% | 2950 | 18.5% | -0.51 | 159.85 | 158.00 | 161.70 | 0 |
| 343 | 99.70 | 103.30 | 101.50 | +0.43 | 18.2% | 3000 | 18.2% | -0.57 | 185.80 | 183.90 | 187.70 | 0 |
| 0 | 79.80 | 83.30 | 81.55 | +0.38 | 17.8% | 3050 | 17.8% | -0.62 | 214.75 | 212.70 | 216.80 | 0 |
| 0 | 48.80 | 52.00 | 50.40 | +0.27 | 17.2% | 3150 | 17.2% | -0.73 | 281.55 | 279.20 | 283.90 | 0 |
| 0 | 28.10 | 31.10 | 29.60 | +0.18 | 16.8% | 3250 | 16.8% | -0.82 | 358.80 | 346.80 | 370.80 | 0 |
| 0 | 15.60 | 18.20 | 16.90 | +0.12 | 16.6% | 3350 | 16.6% | -0.88 | 444.10 | 432.10 | 456.10 | 0 |
| 0 | 8.40 | 10.70 | 9.55 | +0.07 | 16.5% | 3450 | 16.5% | -0.93 | 534.60 | 522.60 | 546.60 | 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.