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 | 528.60 | 552.60 | 540.60 | +0.96 | 30.4% | 2350 | 30.4% | -0.04 | 6.10 | 5.70 | 6.50 | 0 |
| 0 | 432.10 | 456.10 | 444.10 | +0.94 | 27.4% | 2450 | 27.4% | -0.06 | 8.85 | 8.40 | 9.30 | 0 |
| 0 | 337.60 | 361.60 | 349.60 | +0.90 | 24.6% | 2550 | 24.6% | -0.10 | 13.65 | 13.20 | 14.10 | 0 |
| 0 | 247.10 | 271.10 | 259.10 | +0.84 | 22.2% | 2650 | 22.2% | -0.16 | 22.45 | 21.90 | 23.00 | 0 |
| 0 | 194.30 | 197.40 | 195.85 | +0.77 | 20.6% | 2725 | 20.6% | -0.23 | 33.55 | 33.00 | 34.10 | 0 |
| 0 | 155.50 | 158.30 | 156.90 | +0.71 | 19.7% | 2775 | 19.7% | -0.29 | 44.25 | 43.60 | 44.90 | 0 |
| 0 | 120.40 | 122.50 | 121.45 | +0.63 | 18.9% | 2825 | 18.9% | -0.37 | 58.45 | 57.80 | 59.10 | 0 |
| — | 98.30 | 100.00 | 99.15 | +0.57 | 18.4% | 2860 | 18.4% | -0.43 | 70.95 | 70.30 | 71.60 | — |
| 1 | 95.30 | 97.00 | 96.15 | — | — | 2865 | — | — | 72.90 | 72.30 | 73.50 | — |
| 1 | 92.40 | 94.10 | 93.25 | — | — | 2870 | — | — | 75.00 | 74.40 | 75.60 | — |
| — | 89.50 | 91.20 | 90.35 | — | — | 2875 | 18.2% | -0.46 | 77.00 | 76.40 | 77.60 | 0 |
| 0 | 86.70 | 88.30 | 87.50 | +0.53 | 18.1% | 2880 | 18.1% | -0.47 | 79.20 | 78.60 | 79.80 | 0 |
| 0 | 83.90 | 85.50 | 84.70 | +0.52 | 18.1% | 2885 | 18.1% | -0.48 | 81.35 | 80.70 | 82.00 | 0 |
| 0 | 81.50 | 82.80 | 82.15 | +0.51 | 18.0% | 2890 | 18.0% | -0.49 | 83.60 | 83.00 | 84.20 | 8 |
| 0 | 63.90 | 65.20 | 64.55 | +0.44 | 17.6% | 2925 | 17.6% | -0.56 | 100.75 | 100.10 | 101.40 | 0 |
| 0 | 43.30 | 44.60 | 43.95 | +0.35 | 17.1% | 2975 | 17.1% | -0.65 | 129.75 | 128.60 | 130.90 | 0 |
| 0 | 22.20 | 23.30 | 22.75 | +0.22 | 16.6% | 3050 | 16.6% | -0.78 | 182.95 | 181.30 | 184.60 | 0 |
| 0 | 10.30 | 11.40 | 10.85 | +0.12 | 16.3% | 3125 | 16.3% | -0.88 | 245.70 | 233.70 | 257.70 | 0 |
| 0 | 3.50 | 4.40 | 3.95 | +0.05 | 16.2% | 3225 | 16.2% | -0.95 | 338.10 | 326.10 | 350.10 | 0 |
| 0 | 0.95 | 1.50 | 1.23 | +0.01 | 16.5% | 3350 | 16.5% | -0.98 | 459.50 | 447.50 | 471.50 | 0 |
| 0 | 0.25 | 0.75 | 0.50 | +0.01 | 17.0% | 3450 | 17.0% | -0.99 | 558.00 | 546.00 | 570.00 | 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.