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 | |
| — | 538.20 | 562.20 | 550.20 | — | — | 2325 | 44.4% | -0.00 | 0.25 | 0.10 | 0.40 | 5 |
| 0 | 488.40 | 512.40 | 500.40 | +0.99 | 42.1% | 2375 | 42.1% | -0.00 | 0.30 | 0.15 | 0.45 | 0 |
| 0 | 438.50 | 462.50 | 450.50 | +0.99 | 39.6% | 2425 | 39.6% | -0.01 | 0.40 | 0.25 | 0.55 | 3 |
| 0 | 413.60 | 437.60 | 425.60 | +0.99 | 38.2% | 2450 | 38.2% | -0.01 | 0.45 | 0.30 | 0.60 | 22 |
| 0 | 363.80 | 387.80 | 375.80 | +0.99 | 35.3% | 2500 | 35.3% | -0.01 | 0.60 | 0.45 | 0.75 | 107 |
| — | 314.10 | 338.10 | 326.10 | +0.98 | 32.2% | 2550 | 32.2% | -0.01 | 0.82 | 0.65 | 1.00 | — |
| — | 289.30 | 313.30 | 301.30 | +0.98 | 30.6% | 2575 | 30.6% | -0.02 | 0.95 | 0.80 | 1.10 | — |
| — | 264.50 | 288.50 | 276.50 | +0.98 | 29.0% | 2600 | 29.0% | -0.02 | 1.12 | 0.95 | 1.30 | — |
| 0 | 239.80 | 263.80 | 251.80 | +0.97 | 27.4% | 2625 | 27.4% | -0.02 | 1.35 | 1.15 | 1.55 | 310 |
| 1 | 215.10 | 239.10 | 227.10 | +0.97 | 25.9% | 2650 | 25.9% | -0.03 | 1.65 | 1.45 | 1.85 | 354 |
| — | 194.50 | 210.50 | 202.50 | +0.96 | 24.4% | 2675 | 24.4% | -0.04 | 2.08 | 1.85 | 2.30 | 193 |
| — | 170.10 | 186.10 | 178.10 | +0.95 | 23.0% | 2700 | — | — | 2.65 | 2.40 | 2.90 | — |
| — | 146.00 | 162.00 | 154.00 | +0.93 | 21.6% | 2725 | 21.6% | -0.07 | 3.50 | 3.20 | 3.80 | 546 |
| 2 | 122.40 | 138.40 | 130.40 | +0.90 | 20.4% | 2750 | 20.4% | -0.10 | 4.80 | 4.50 | 5.10 | — |
| — | 100.10 | 116.10 | 108.10 | +0.86 | 19.3% | 2775 | 19.3% | -0.13 | 6.75 | 6.40 | 7.10 | — |
| — | 80.50 | 90.50 | 85.50 | +0.81 | 18.3% | 2800 | 18.3% | -0.19 | 9.80 | 9.40 | 10.20 | — |
| 3 | 76.30 | 86.30 | 81.30 | +0.80 | 18.1% | 2805 | 18.1% | -0.20 | 10.60 | 10.20 | 11.00 | — |
| — | 75.70 | 78.60 | 77.15 | +0.78 | 17.9% | 2810 | 17.9% | -0.22 | 11.45 | 11.00 | 11.90 | — |
| — | 71.70 | 74.40 | 73.05 | +0.77 | 17.7% | 2815 | — | — | 12.30 | 11.90 | 12.70 | — |
| — | 67.70 | 70.30 | 69.00 | +0.75 | 17.5% | 2820 | 17.5% | -0.25 | 13.30 | 12.90 | 13.70 | — |
| — | 63.80 | 66.40 | 65.10 | +0.73 | 17.4% | 2825 | 17.4% | -0.26 | 14.40 | 14.00 | 14.80 | — |
| — | 60.10 | 62.50 | 61.30 | +0.72 | 17.2% | 2830 | 17.2% | -0.28 | 15.55 | 15.10 | 16.00 | — |
| — | 56.40 | 58.70 | 57.55 | +0.70 | 17.0% | 2835 | 17.0% | -0.30 | 16.80 | 16.40 | 17.20 | — |
| — | 52.90 | 54.90 | 53.90 | +0.68 | 16.9% | 2840 | 16.9% | -0.32 | 18.15 | 17.70 | 18.60 | — |
| — | 49.50 | 51.30 | 50.40 | +0.66 | 16.7% | 2845 | 16.7% | -0.34 | 19.65 | 19.20 | 20.10 | — |
| — | 46.10 | 47.80 | 46.95 | +0.63 | 16.6% | 2850 | 16.6% | -0.36 | 21.20 | 20.70 | 21.70 | 369 |
| — | 42.90 | 44.30 | 43.60 | +0.61 | 16.5% | 2855 | 16.5% | -0.39 | 22.90 | 22.40 | 23.40 | 79 |
| 19 | 39.80 | 41.10 | 40.45 | +0.59 | 16.3% | 2860 | 16.3% | -0.41 | 24.70 | 24.20 | 25.20 | 275 |
| 10 | 36.80 | 38.00 | 37.40 | +0.56 | 16.2% | 2865 | 16.2% | -0.43 | 26.60 | 26.10 | 27.10 | 49 |
| 8 | 33.90 | 35.00 | 34.45 | +0.54 | 16.0% | 2870 | 16.0% | -0.46 | 28.70 | 28.20 | 29.20 | 90 |
| 45 | 31.20 | 32.20 | 31.70 | +0.51 | 15.9% | 2875 | 15.9% | -0.48 | 30.90 | 30.40 | 31.40 | 63 |
| 46 | 28.60 | 29.60 | 29.10 | +0.49 | 15.9% | 2880 | 15.9% | -0.51 | 33.30 | 32.80 | 33.80 | 165 |
| 80 | 26.20 | 27.10 | 26.65 | +0.46 | 15.8% | 2885 | 15.8% | -0.54 | 35.80 | 35.30 | 36.30 | 72 |
| 20 | 23.90 | 24.80 | 24.35 | +0.44 | 15.7% | 2890 | 15.7% | -0.56 | 38.45 | 37.90 | 39.00 | 213 |
| 9 | 21.70 | 22.60 | 22.15 | +0.41 | 15.7% | 2895 | 15.7% | -0.59 | 41.30 | 40.70 | 41.90 | 87 |
| 28 | 19.70 | 20.60 | 20.15 | +0.39 | 15.6% | 2900 | 15.6% | -0.61 | 44.25 | 43.50 | 45.00 | 128 |
| 18 | 17.80 | 18.70 | 18.25 | +0.36 | 15.6% | 2905 | 15.6% | -0.64 | 47.35 | 46.50 | 48.20 | 48 |
| 44 | 16.10 | 17.00 | 16.55 | +0.34 | 15.5% | 2910 | 15.5% | -0.66 | 50.65 | 49.70 | 51.60 | 169 |
| 56 | 14.50 | 15.30 | 14.90 | +0.31 | 15.5% | 2915 | 15.5% | -0.68 | 54.00 | 52.90 | 55.10 | 14 |
| — | 13.00 | 13.90 | 13.45 | +0.29 | 15.5% | 2920 | 15.5% | -0.71 | 57.50 | 56.30 | 58.70 | — |
| — | 11.70 | 12.50 | 12.10 | +0.27 | 15.5% | 2925 | 15.5% | -0.73 | 61.15 | 59.90 | 62.40 | — |
| — | 10.40 | 11.20 | 10.80 | +0.25 | 15.5% | 2930 | 15.5% | -0.75 | 64.90 | 63.60 | 66.20 | — |
| — | 9.30 | 10.10 | 9.70 | +0.23 | 15.5% | 2935 | 15.5% | -0.77 | 68.75 | 67.40 | 70.10 | — |
| — | 8.30 | 9.10 | 8.70 | +0.21 | 15.5% | 2940 | 15.5% | -0.79 | 72.75 | 71.30 | 74.20 | — |
| — | 7.40 | 8.10 | 7.75 | +0.19 | 15.5% | 2945 | 15.5% | -0.81 | 77.00 | 72.00 | 82.00 | — |
| — | 6.50 | 7.30 | 6.90 | +0.18 | 15.6% | 2950 | 15.6% | -0.82 | 81.20 | 76.20 | 86.20 | — |
| — | 3.60 | 4.30 | 3.95 | +0.11 | 15.8% | 2975 | 15.8% | -0.89 | 103.10 | 98.10 | 108.10 | — |
| — | 2.00 | 2.55 | 2.27 | +0.07 | 16.2% | 3000 | 16.2% | -0.93 | 126.50 | 118.50 | 134.50 | 109 |
| 43 | 1.15 | 1.60 | 1.38 | — | — | 3025 | — | — | 150.50 | 142.50 | 158.50 | 6 |
| 89 | 0.75 | 1.10 | 0.93 | — | — | 3050 | — | — | 175.00 | 167.00 | 183.00 | 14 |
| 82 | 0.45 | 0.80 | 0.62 | — | — | 3075 | — | — | 199.70 | 191.70 | 207.70 | 0 |
| 141 | 0.30 | 0.60 | 0.45 | — | — | 3100 | 18.7% | -0.99 | 224.50 | 212.50 | 236.50 | — |
| — | 0.20 | 0.50 | 0.35 | +0.01 | 19.5% | 3125 | 19.5% | -0.99 | 249.40 | 237.40 | 261.40 | — |
| — | 0.10 | 0.40 | 0.25 | +0.00 | 20.2% | 3150 | 20.2% | -0.99 | 274.20 | 262.20 | 286.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 21.0% | 3175 | 21.0% | -0.99 | 299.10 | 287.10 | 311.10 | — |
| — | — | 0.30 | — | +0.00 | 22.4% | 3225 | 22.4% | -1.00 | 349.00 | 337.00 | 361.00 | — |
| — | — | 0.25 | — | +0.00 | 23.5% | 3275 | 23.5% | -1.00 | 398.90 | 386.90 | 410.90 | — |
| — | — | 0.25 | — | +0.00 | 23.8% | 3300 | 23.8% | -1.00 | 423.90 | 411.90 | 435.90 | — |
| — | — | 0.20 | — | +0.00 | 23.7% | 3350 | 23.7% | -1.00 | 473.80 | 461.80 | 485.80 | — |
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.