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 | |
| — | 544.30 | 568.30 | 556.30 | +0.98 | 34.6% | 2325 | 34.6% | -0.02 | 1.75 | 1.50 | 2.00 | — |
| 0 | 494.80 | 518.80 | 506.80 | +0.98 | 32.7% | 2375 | 32.7% | -0.02 | 2.15 | 1.90 | 2.40 | — |
| — | 445.50 | 469.50 | 457.50 | +0.97 | 30.8% | 2425 | 30.8% | -0.03 | 2.67 | 2.40 | 2.95 | 0 |
| — | 421.00 | 445.00 | 433.00 | +0.97 | 29.8% | 2450 | 29.8% | -0.03 | 3.00 | 2.70 | 3.30 | 8 |
| 0 | 371.90 | 395.90 | 383.90 | +0.96 | 27.9% | 2500 | 27.9% | -0.04 | 3.75 | 3.40 | 4.10 | — |
| 0 | 323.30 | 347.30 | 335.30 | +0.95 | 26.1% | 2550 | 26.1% | -0.05 | 4.90 | 4.50 | 5.30 | — |
| — | 299.10 | 323.10 | 311.10 | +0.94 | 25.2% | 2575 | 25.2% | -0.06 | 5.65 | 5.20 | 6.10 | 1 |
| 10 | 275.10 | 299.10 | 287.10 | +0.93 | 24.3% | 2600 | 24.3% | -0.07 | 6.55 | 6.10 | 7.00 | 23 |
| 0 | 251.30 | 275.30 | 263.30 | +0.92 | 23.5% | 2625 | 23.5% | -0.08 | 7.65 | 7.20 | 8.10 | 13 |
| 0 | 227.80 | 251.80 | 239.80 | +0.90 | 22.6% | 2650 | 22.6% | -0.10 | 9.10 | 8.60 | 9.60 | — |
| 0 | 204.70 | 228.70 | 216.70 | +0.88 | 21.8% | 2675 | 21.8% | -0.12 | 10.80 | 10.30 | 11.30 | 183 |
| — | 186.00 | 202.00 | 194.00 | +0.86 | 21.1% | 2700 | 21.1% | -0.14 | 13.05 | 12.50 | 13.60 | — |
| 1 | 163.90 | 179.90 | 171.90 | +0.83 | 20.3% | 2725 | 20.3% | -0.17 | 15.80 | 15.20 | 16.40 | 39 |
| 0 | 142.40 | 158.40 | 150.40 | +0.80 | 19.6% | 2750 | 19.6% | -0.20 | 19.30 | 18.70 | 19.90 | 90 |
| 0 | 128.40 | 131.50 | 129.95 | +0.76 | 19.0% | 2775 | 19.0% | -0.24 | 23.60 | 23.00 | 24.20 | 29 |
| 0 | 109.00 | 111.80 | 110.40 | +0.71 | 18.4% | 2800 | 18.4% | -0.28 | 29.00 | 28.40 | 29.60 | 35 |
| 0 | 105.30 | 108.00 | 106.65 | +0.70 | 18.3% | 2805 | 18.3% | -0.29 | 30.25 | 29.60 | 30.90 | 13 |
| 0 | 101.70 | 104.30 | 103.00 | — | — | 2810 | 18.2% | -0.31 | 31.45 | 30.80 | 32.10 | 45 |
| 1 | 98.10 | 100.50 | 99.30 | +0.68 | 18.0% | 2815 | 18.0% | -0.32 | 32.75 | 32.10 | 33.40 | 3 |
| 1 | 94.50 | 96.90 | 95.70 | +0.67 | 17.9% | 2820 | 17.9% | -0.33 | 34.15 | 33.50 | 34.80 | 35 |
| 0 | 91.00 | 93.30 | 92.15 | +0.66 | 17.8% | 2825 | 17.8% | -0.34 | 35.60 | 34.90 | 36.30 | 3 |
| 0 | 87.60 | 89.70 | 88.65 | — | — | 2830 | — | — | 37.10 | 36.40 | 37.80 | — |
| — | 84.20 | 86.30 | 85.25 | +0.64 | 17.6% | 2835 | — | — | 38.65 | 38.00 | 39.30 | — |
| — | 80.90 | 82.90 | 81.90 | — | — | 2840 | — | — | 40.30 | 39.60 | 41.00 | — |
| — | 77.70 | 79.50 | 78.60 | — | — | 2845 | — | — | 42.00 | 41.30 | 42.70 | 6 |
| 4 | 74.50 | 76.20 | 75.35 | — | — | 2850 | 17.3% | -0.40 | 43.70 | 43.00 | 44.40 | — |
| — | 71.30 | 73.10 | 72.20 | +0.59 | 17.2% | 2855 | 17.2% | -0.41 | 45.50 | 44.80 | 46.20 | 8 |
| — | 68.30 | 70.00 | 69.15 | +0.57 | 17.1% | 2860 | 17.1% | -0.43 | 47.40 | 46.70 | 48.10 | 130 |
| 0 | 65.30 | 66.90 | 66.10 | — | — | 2865 | 17.0% | -0.44 | 49.40 | 48.70 | 50.10 | 4 |
| 3 | 62.40 | 63.90 | 63.15 | +0.55 | 16.9% | 2870 | — | — | 51.45 | 50.70 | 52.20 | 34 |
| 2 | 59.50 | 61.10 | 60.30 | +0.53 | 16.9% | 2875 | — | — | 53.55 | 52.80 | 54.30 | 9 |
| 5 | 56.80 | 58.30 | 57.55 | — | — | 2880 | — | — | 55.75 | 55.00 | 56.50 | 76 |
| 3 | 54.10 | 55.50 | 54.80 | +0.50 | 16.7% | 2885 | — | — | 58.05 | 57.30 | 58.80 | — |
| — | 51.40 | 52.90 | 52.15 | +0.49 | 16.6% | 2890 | 16.6% | -0.51 | 60.35 | 59.60 | 61.10 | — |
| — | 48.90 | 50.40 | 49.65 | +0.48 | 16.6% | 2895 | — | — | 62.85 | 62.10 | 63.60 | — |
| — | 46.40 | 47.90 | 47.15 | — | — | 2900 | 16.5% | -0.54 | 65.35 | 64.60 | 66.10 | — |
| — | 44.10 | 45.50 | 44.80 | +0.45 | 16.4% | 2905 | 16.4% | -0.55 | 67.95 | 67.20 | 68.70 | — |
| — | 41.80 | 43.20 | 42.50 | — | — | 2910 | — | — | 70.60 | 69.80 | 71.40 | — |
| — | 39.60 | 41.00 | 40.30 | +0.42 | 16.3% | 2915 | 16.3% | -0.58 | 73.35 | 72.50 | 74.20 | — |
| — | 37.40 | 38.80 | 38.10 | +0.40 | 16.2% | 2920 | 16.2% | -0.59 | 76.20 | 75.30 | 77.10 | 17 |
| 2 | 35.40 | 36.80 | 36.10 | +0.39 | 16.2% | 2925 | 16.2% | -0.61 | 79.15 | 78.20 | 80.10 | 4 |
| 0 | 33.40 | 34.80 | 34.10 | +0.38 | 16.1% | 2930 | 16.1% | -0.62 | 82.10 | 81.10 | 83.10 | 17 |
| — | 31.50 | 32.90 | 32.20 | +0.36 | 16.0% | 2935 | 16.0% | -0.64 | 85.25 | 84.20 | 86.30 | 55 |
| 1 | 29.70 | 31.10 | 30.40 | +0.35 | 16.0% | 2940 | 16.0% | -0.65 | 88.40 | 87.30 | 89.50 | 28 |
| 0 | 27.90 | 29.30 | 28.60 | +0.33 | 15.9% | 2945 | 15.9% | -0.66 | 91.60 | 90.40 | 92.80 | 0 |
| 5 | 26.30 | 27.60 | 26.95 | +0.32 | 15.9% | 2950 | 15.9% | -0.68 | 94.90 | 93.60 | 96.20 | 98 |
| 5 | 19.00 | 20.30 | 19.65 | +0.26 | 15.6% | 2975 | 15.6% | -0.74 | 112.50 | 111.00 | 114.00 | 1 |
| 145 | 13.40 | 14.60 | 14.00 | +0.20 | 15.5% | 3000 | 15.5% | -0.80 | 132.00 | 124.00 | 140.00 | 59 |
| 25 | 9.30 | 10.40 | 9.85 | +0.15 | 15.4% | 3025 | 15.4% | -0.85 | 152.70 | 144.70 | 160.70 | 0 |
| 39 | 6.40 | 7.40 | 6.90 | +0.11 | 15.4% | 3050 | 15.4% | -0.89 | 174.70 | 166.70 | 182.70 | 0 |
| 12 | 4.40 | 5.30 | 4.85 | +0.08 | 15.4% | 3075 | 15.4% | -0.92 | 197.50 | 189.50 | 205.50 | 0 |
| 65 | 3.00 | 3.90 | 3.45 | +0.06 | 15.5% | 3100 | 15.5% | -0.94 | 221.00 | 209.00 | 233.00 | 4 |
| 26 | 2.15 | 2.85 | 2.50 | +0.04 | 15.7% | 3125 | 15.7% | -0.96 | 245.00 | 233.00 | 257.00 | 0 |
| 116 | 1.50 | 2.15 | 1.82 | +0.03 | 15.9% | 3150 | 15.9% | -0.97 | 269.20 | 257.20 | 281.20 | 0 |
| 35 | 1.10 | 1.70 | 1.40 | +0.02 | 16.2% | 3175 | 16.2% | -0.98 | 293.70 | 281.70 | 305.70 | 0 |
| 94 | 0.55 | 1.05 | 0.80 | +0.01 | 17.0% | 3225 | 17.0% | -0.98 | 342.90 | 330.90 | 354.90 | 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.