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 | 565.20 | 589.20 | 577.20 | +0.91 | 26.3% | 2350 | 26.3% | -0.09 | 22.20 | 21.00 | 23.40 | 0 |
| 0 | 475.00 | 499.00 | 487.00 | +0.88 | 24.5% | 2450 | 24.5% | -0.12 | 29.95 | 28.60 | 31.30 | 1 |
| 0 | 388.20 | 412.20 | 400.20 | +0.84 | 22.8% | 2550 | 22.8% | -0.16 | 41.10 | 39.70 | 42.50 | 1 |
| 0 | 315.90 | 320.80 | 318.35 | — | — | 2650 | — | — | 57.15 | 55.60 | 58.70 | 2 |
| 0 | 277.40 | 282.30 | 279.85 | — | — | 2700 | — | — | 67.65 | 66.10 | 69.20 | 0 |
| 0 | 241.00 | 245.70 | 243.35 | — | — | 2750 | — | — | 80.15 | 78.50 | 81.80 | 0 |
| 0 | 207.00 | 211.30 | 209.15 | — | — | 2800 | 19.7% | -0.35 | 94.95 | 93.20 | 96.70 | 0 |
| 0 | 175.50 | 179.50 | 177.50 | — | — | 2850 | — | — | 112.30 | 110.50 | 114.10 | 0 |
| 0 | 169.50 | 173.40 | 171.45 | — | — | 2860 | — | — | 116.10 | 114.30 | 117.90 | 0 |
| 0 | 163.70 | 167.50 | 165.60 | — | — | 2870 | — | — | 120.00 | 118.20 | 121.80 | 0 |
| 0 | 157.90 | 161.80 | 159.85 | — | — | 2880 | — | — | 124.00 | 122.20 | 125.80 | 2 |
| 0 | 152.30 | 156.10 | 154.20 | — | — | 2890 | 18.8% | -0.44 | 128.20 | 126.40 | 130.00 | — |
| — | 146.80 | 150.50 | 148.65 | +0.55 | 18.8% | 2900 | 18.8% | -0.45 | 132.45 | 130.60 | 134.30 | — |
| — | 141.40 | 145.10 | 143.25 | +0.54 | 18.7% | 2910 | 18.7% | -0.46 | 136.85 | 135.00 | 138.70 | — |
| — | 121.00 | 124.70 | 122.85 | +0.49 | 18.4% | 2950 | 18.4% | -0.51 | 155.65 | 153.80 | 157.50 | — |
| — | 98.30 | 101.90 | 100.10 | +0.43 | 18.1% | 3000 | 18.1% | -0.57 | 181.90 | 180.00 | 183.80 | — |
| — | 78.70 | 82.30 | 80.50 | +0.38 | 17.8% | 3050 | 17.8% | -0.62 | 211.25 | 209.20 | 213.30 | — |
| — | 48.40 | 51.60 | 50.00 | +0.27 | 17.3% | 3150 | 17.3% | -0.73 | 278.70 | 276.30 | 281.10 | — |
| — | 28.10 | 31.00 | 29.55 | +0.18 | 17.0% | 3250 | 17.0% | -0.82 | 356.50 | 344.50 | 368.50 | — |
| — | 15.70 | 18.30 | 17.00 | +0.12 | 16.8% | 3350 | 16.8% | -0.88 | 441.90 | 429.90 | 453.90 | — |
| — | 8.50 | 10.80 | 9.65 | +0.07 | 16.7% | 3450 | 16.7% | -0.93 | 532.60 | 520.60 | 544.60 | 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.