Spot 2879.06
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 538.00 | 562.00 | 550.00 | +1.00 | 43.3% | 2325 | 43.3% | -0.00 | — | — | 0.15 | 0 |
| 0 | 486.70 | 514.70 | 500.70 | +1.00 | 44.1% | 2375 | 44.1% | -0.00 | — | — | 0.15 | 0 |
| 0 | 438.10 | 462.10 | 450.10 | +1.00 | 44.3% | 2425 | 44.3% | -0.00 | — | — | 0.15 | 0 |
| 0 | 413.10 | 437.10 | 425.10 | +1.00 | 44.0% | 2450 | 44.0% | -0.00 | — | — | 0.20 | 135 |
| 0 | 363.20 | 387.20 | 375.20 | +1.00 | 42.5% | 2500 | 42.5% | -0.00 | — | — | 0.30 | 34 |
| 0 | 313.30 | 337.30 | 325.30 | +1.00 | 39.9% | 2550 | 39.9% | -0.00 | — | — | 0.25 | 595 |
| 1 | 288.30 | 312.30 | 300.30 | +1.00 | 38.2% | 2575 | 38.2% | -0.00 | — | — | 0.30 | 17 |
| — | 262.00 | 290.00 | 276.00 | +1.00 | 36.3% | 2600 | 36.3% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 238.40 | 262.40 | 250.40 | +0.99 | 34.2% | 2625 | 34.2% | -0.00 | 0.23 | 0.10 | 0.35 | — |
| — | 212.10 | 240.10 | 226.10 | +0.99 | 32.1% | 2650 | 32.1% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| 0 | 192.50 | 208.50 | 200.50 | +0.99 | 29.9% | 2675 | 29.9% | -0.01 | 0.33 | 0.20 | 0.45 | 356 |
| 1 | 167.60 | 183.60 | 175.60 | +0.99 | 27.8% | 2700 | 27.8% | -0.01 | 0.40 | 0.25 | 0.55 | 507 |
| 1 | 142.80 | 158.80 | 150.80 | +0.98 | 25.7% | 2725 | 25.7% | -0.02 | 0.60 | 0.35 | 0.85 | 1,244 |
| 0 | 112.70 | 140.70 | 126.70 | +0.97 | 23.7% | 2750 | 23.7% | -0.03 | 0.78 | 0.60 | 0.95 | 689 |
| 2 | 96.50 | 106.50 | 101.50 | +0.95 | 21.8% | 2775 | 21.8% | -0.05 | 1.30 | 1.10 | 1.50 | 433 |
| 10 | 72.60 | 82.60 | 77.60 | +0.91 | 20.0% | 2800 | 20.0% | -0.09 | 2.30 | 2.05 | 2.55 | 797 |
| 7 | 67.90 | 77.90 | 72.90 | +0.90 | 19.6% | 2805 | 19.6% | -0.10 | 2.60 | 2.35 | 2.85 | 261 |
| 8 | 60.50 | 77.50 | 69.00 | +0.88 | 19.2% | 2810 | 19.2% | -0.11 | 3.12 | 2.75 | 3.50 | 398 |
| 8 | 58.70 | 68.70 | 63.70 | +0.87 | 18.9% | 2815 | 18.9% | -0.13 | 3.40 | 3.10 | 3.70 | 296 |
| 45 | 54.20 | 64.20 | 59.20 | +0.85 | 18.6% | 2820 | 18.6% | -0.14 | 3.90 | 3.60 | 4.20 | 713 |
| 6 | 49.80 | 59.80 | 54.80 | +0.84 | 18.2% | 2825 | — | — | 4.70 | 4.20 | 5.20 | 482 |
| 9 | 42.70 | 59.70 | 51.20 | — | — | 2830 | — | — | 5.25 | 4.90 | 5.60 | 511 |
| 11 | 44.40 | 47.30 | 45.85 | — | — | 2835 | — | — | 6.05 | 5.70 | 6.40 | 543 |
| 33 | 40.60 | 43.20 | 41.90 | — | — | 2840 | 17.3% | -0.23 | 7.05 | 6.70 | 7.40 | 801 |
| 12 | 36.70 | 39.20 | 37.95 | — | — | 2845 | — | — | 8.15 | 7.80 | 8.50 | 903 |
| 82 | 33.10 | 35.40 | 34.25 | — | — | 2850 | 16.8% | -0.29 | 9.45 | 9.00 | 9.90 | — |
| — | 29.90 | 31.60 | 30.75 | +0.67 | 16.6% | 2855 | 16.6% | -0.33 | 10.85 | 10.40 | 11.30 | — |
| — | 26.70 | 28.00 | 27.35 | +0.63 | 16.4% | 2860 | 16.4% | -0.36 | 12.40 | 12.00 | 12.80 | — |
| — | 23.60 | 24.70 | 24.15 | +0.59 | 16.3% | 2865 | 16.3% | -0.40 | 14.35 | 13.80 | 14.90 | — |
| — | 20.70 | 21.60 | 21.15 | +0.55 | 16.1% | 2870 | 16.1% | -0.45 | 16.25 | 15.80 | 16.70 | — |
| — | 17.90 | 18.80 | 18.35 | +0.51 | 15.9% | 2875 | 15.9% | -0.49 | 18.45 | 18.00 | 18.90 | — |
| — | 15.50 | 16.30 | 15.90 | +0.47 | 15.8% | 2880 | 15.8% | -0.53 | 21.00 | 20.50 | 21.50 | — |
| — | 13.30 | 14.10 | 13.70 | +0.42 | 15.8% | 2885 | 15.8% | -0.57 | 23.85 | 23.20 | 24.50 | — |
| — | 11.20 | 12.10 | 11.65 | +0.38 | 15.8% | 2890 | 15.8% | -0.62 | 26.80 | 26.10 | 27.50 | — |
| — | 9.60 | 10.30 | 9.95 | +0.34 | 15.8% | 2895 | 15.8% | -0.66 | 30.05 | 29.10 | 31.00 | — |
| — | 8.40 | 8.80 | 8.60 | +0.30 | 15.8% | 2900 | 15.8% | -0.69 | 33.55 | 32.40 | 34.70 | 165 |
| 247 | 6.60 | 7.80 | 7.20 | +0.27 | 15.9% | 2905 | 15.9% | -0.73 | 37.25 | 36.00 | 38.50 | 70 |
| 413 | 5.60 | 6.30 | 5.95 | +0.24 | 15.9% | 2910 | 15.9% | -0.76 | 41.05 | 39.70 | 42.40 | 86 |
| 70 | 4.70 | 5.30 | 5.00 | +0.21 | 16.0% | 2915 | 16.0% | -0.79 | 44.80 | 39.80 | 49.80 | 46 |
| 182 | 3.90 | 4.50 | 4.20 | +0.18 | 16.2% | 2920 | 16.2% | -0.82 | 48.60 | 40.10 | 57.10 | 174 |
| 762 | 3.20 | 3.80 | 3.50 | +0.15 | 16.3% | 2925 | 16.3% | -0.84 | 52.70 | 44.20 | 61.20 | 56 |
| 546 | 2.70 | 3.30 | 3.00 | +0.13 | 16.5% | 2930 | 16.5% | -0.87 | 57.70 | 52.70 | 62.70 | 233 |
| 507 | 2.20 | 2.75 | 2.48 | +0.12 | 16.6% | 2935 | 16.6% | -0.88 | 62.30 | 57.30 | 67.30 | 33 |
| 200 | 1.85 | 2.35 | 2.10 | +0.10 | 16.8% | 2940 | 16.8% | -0.90 | 66.20 | 57.70 | 74.70 | 66 |
| — | 1.55 | 2.00 | 1.77 | +0.09 | 17.0% | 2945 | 17.0% | -0.91 | 71.50 | 66.50 | 76.50 | — |
| 207 | 1.25 | 1.75 | 1.50 | — | — | 2950 | — | — | 76.70 | 71.70 | 81.70 | 74 |
| 65 | 0.55 | 0.95 | 0.75 | — | — | 2975 | — | — | 101.00 | 96.00 | 106.00 | 85 |
| 222 | 0.30 | 0.60 | 0.45 | — | — | 3000 | — | — | 125.70 | 117.70 | 133.70 | 227 |
| 18 | 0.15 | 0.45 | 0.30 | — | — | 3025 | — | — | 150.50 | 142.50 | 158.50 | 6 |
| 101 | 0.05 | 0.35 | 0.20 | — | — | 3050 | — | — | 175.40 | 167.40 | 183.40 | 29 |
| 55 | — | 0.30 | — | — | — | 3075 | — | — | 200.30 | 192.30 | 208.30 | 2 |
| 348 | — | 0.25 | — | — | — | 3100 | — | — | 225.30 | 213.30 | 237.30 | 3 |
| 55 | — | 0.25 | — | — | — | 3125 | — | — | 250.20 | 238.20 | 262.20 | 0 |
| 145 | — | 0.20 | — | — | — | 3150 | — | — | 275.20 | 263.20 | 287.20 | 0 |
| 14 | — | 0.20 | — | — | — | 3175 | — | — | 300.20 | 288.20 | 312.20 | 0 |
| 97 | — | 0.15 | — | — | — | 3225 | — | — | 350.10 | 338.10 | 362.10 | — |
| — | — | 0.15 | — | — | — | 3275 | — | — | 400.10 | 388.10 | 412.10 | — |
| — | — | 0.15 | — | — | — | 3300 | — | — | 425.10 | 413.10 | 437.10 | — |
| — | — | 0.15 | — | — | — | 3350 | — | — | 475.00 | 463.00 | 487.00 | — |
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.