Spot 2808.37
· 444 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 547.10 | 575.10 | 561.10 | +0.99 | 36.3% | 2250 | 36.3% | -0.01 | 1.65 | 1.30 | 2.00 | 26 |
| 0 | 497.60 | 525.60 | 511.60 | +0.98 | 34.3% | 2300 | 34.3% | -0.02 | 2.02 | 1.65 | 2.40 | 458 |
| 0 | 448.30 | 476.30 | 462.30 | +0.98 | 32.4% | 2350 | 32.4% | -0.02 | 2.50 | 2.10 | 2.90 | 24 |
| 0 | — | — | — | — | — | 2425 | — | — | — | — | — | 0 |
| 0 | — | — | — | — | — | 2475 | — | — | — | — | — | 0 |
| 14 | 302.10 | 330.10 | 316.10 | +0.94 | 27.1% | 2500 | 27.1% | -0.06 | 5.75 | 5.20 | 6.30 | 688 |
| 0 | — | — | — | — | — | 2525 | — | — | — | — | — | 0 |
| 0 | 254.60 | 282.60 | 268.60 | +0.92 | 25.5% | 2550 | 25.5% | -0.08 | 8.05 | 7.50 | 8.60 | 201 |
| 0 | 231.30 | 259.30 | 245.30 | +0.90 | 24.7% | 2575 | 24.7% | -0.10 | 9.70 | 9.10 | 10.30 | 228 |
| 17 | 208.40 | 236.40 | 222.40 | +0.88 | 24.0% | 2600 | 24.0% | -0.12 | 11.65 | 11.00 | 12.30 | 123 |
| 0 | 185.90 | 213.90 | 199.90 | +0.86 | 23.3% | 2625 | 23.3% | -0.14 | 14.15 | 13.50 | 14.80 | 4 |
| 16 | 164.10 | 192.10 | 178.10 | +0.83 | 22.6% | 2650 | 22.6% | -0.17 | 17.20 | 16.50 | 17.90 | 269 |
| 1 | 143.00 | 171.00 | 157.00 | +0.80 | 22.0% | 2675 | 22.0% | -0.20 | 20.95 | 20.20 | 21.70 | 130 |
| 12 | 122.70 | 150.70 | 136.70 | +0.76 | 21.4% | 2700 | 21.4% | -0.24 | 25.60 | 24.80 | 26.40 | 445 |
| 0 | 107.20 | 135.20 | 121.20 | +0.72 | 20.9% | 2720 | 20.9% | -0.28 | 30.05 | 29.20 | 30.90 | — |
| — | 103.50 | 131.50 | 117.50 | +0.71 | 20.8% | 2725 | 20.8% | -0.29 | 31.30 | 30.50 | 32.10 | 93 |
| 3 | 100.10 | 128.10 | 114.10 | +0.70 | 20.7% | 2730 | 20.7% | -0.30 | 32.55 | 31.70 | 33.40 | 43 |
| 0 | 100.10 | 128.10 | 114.10 | +0.69 | 20.6% | 2735 | 20.6% | -0.30 | 33.85 | 33.00 | 34.70 | — |
| — | 98.00 | 115.00 | 106.50 | +0.68 | 20.5% | 2740 | 20.5% | -0.32 | 35.25 | 34.40 | 36.10 | 334 |
| 0 | 94.40 | 111.40 | 102.90 | +0.67 | 20.4% | 2745 | 20.4% | -0.33 | 36.65 | 35.80 | 37.50 | 23 |
| 37 | 90.90 | 107.90 | 99.40 | +0.66 | 20.3% | 2750 | 20.3% | -0.34 | 38.15 | 37.30 | 39.00 | 695 |
| 0 | 87.50 | 104.50 | 96.00 | +0.65 | 20.2% | 2755 | 20.2% | -0.35 | 39.65 | 38.80 | 40.50 | 34 |
| 14 | 84.10 | 101.10 | 92.60 | +0.64 | 20.1% | 2760 | 20.1% | -0.36 | 41.25 | 40.40 | 42.10 | 153 |
| 0 | 80.70 | 97.70 | 89.20 | +0.63 | 20.0% | 2765 | 20.0% | -0.37 | 42.90 | 42.00 | 43.80 | 18 |
| 5 | 77.40 | 94.40 | 85.90 | +0.62 | 19.9% | 2770 | 19.9% | -0.38 | 44.60 | 43.70 | 45.50 | 57 |
| 0 | 74.20 | 91.20 | 82.70 | +0.61 | 19.8% | 2775 | 19.8% | -0.39 | 46.35 | 45.50 | 47.20 | 17 |
| 1 | 71.10 | 88.10 | 79.60 | +0.59 | 19.7% | 2780 | 19.7% | -0.40 | 48.20 | 47.30 | 49.10 | 97 |
| 0 | 68.00 | 85.00 | 76.50 | +0.58 | 19.6% | 2785 | 19.6% | -0.42 | 50.10 | 49.20 | 51.00 | 10 |
| 13 | 64.90 | 81.90 | 73.40 | +0.57 | 19.5% | 2790 | 19.5% | -0.43 | 52.00 | 51.10 | 52.90 | 73 |
| 0 | 62.00 | 79.00 | 70.50 | +0.56 | 19.4% | 2795 | 19.4% | -0.44 | 54.00 | 53.10 | 54.90 | 14 |
| 45 | 66.60 | 68.40 | 67.50 | +0.54 | 19.4% | 2800 | 19.4% | -0.46 | 56.10 | 55.20 | 57.00 | 518 |
| 0 | 63.80 | 65.60 | 64.70 | +0.53 | 19.3% | 2805 | 19.3% | -0.47 | 58.25 | 57.30 | 59.20 | 69 |
| 1 | 61.00 | 62.80 | 61.90 | +0.52 | 19.2% | 2810 | 19.2% | -0.48 | 60.50 | 59.60 | 61.40 | 125 |
| 0 | 58.30 | 60.10 | 59.20 | +0.51 | 19.1% | 2815 | 19.1% | -0.49 | 62.75 | 61.80 | 63.70 | 54 |
| 6 | 55.70 | 57.50 | 56.60 | +0.49 | 19.0% | 2820 | 19.0% | -0.51 | 65.10 | 64.20 | 66.00 | 374 |
| 4 | 53.10 | 54.90 | 54.00 | +0.48 | 18.9% | 2825 | 18.9% | -0.52 | 67.55 | 66.60 | 68.50 | 163 |
| 37 | 50.60 | 52.40 | 51.50 | +0.47 | 18.9% | 2830 | 18.9% | -0.53 | 70.05 | 69.10 | 71.00 | 155 |
| 2 | 48.20 | 50.00 | 49.10 | +0.45 | 18.8% | 2835 | 18.8% | -0.55 | 72.60 | 64.10 | 81.10 | 15 |
| 23 | 45.90 | 47.70 | 46.80 | +0.44 | 18.7% | 2840 | 18.7% | -0.56 | 75.30 | 66.80 | 83.80 | 288 |
| 35 | 43.60 | 45.40 | 44.50 | +0.43 | 18.7% | 2845 | 18.7% | -0.57 | 78.00 | 69.50 | 86.50 | 96 |
| 260 | 41.40 | 43.20 | 42.30 | +0.41 | 18.6% | 2850 | 18.6% | -0.59 | 80.80 | 72.30 | 89.30 | 485 |
| 2 | 39.30 | 41.10 | 40.20 | +0.40 | 18.5% | 2855 | 18.5% | -0.60 | 83.60 | 75.10 | 92.10 | 68 |
| 14 | 37.30 | 39.00 | 38.15 | +0.39 | 18.5% | 2860 | 18.5% | -0.61 | 86.50 | 78.00 | 95.00 | — |
| 4 | 35.30 | 37.00 | 36.15 | +0.37 | 18.4% | 2865 | 18.4% | -0.63 | 89.50 | 81.00 | 98.00 | 55 |
| 1 | 33.40 | 35.10 | 34.25 | +0.36 | 18.3% | 2870 | 18.3% | -0.64 | 92.60 | 84.10 | 101.10 | 263 |
| 14 | 31.60 | 33.20 | 32.40 | +0.35 | 18.3% | 2875 | 18.3% | -0.65 | 95.80 | 87.30 | 104.30 | 62 |
| 38 | 23.50 | 25.10 | 24.30 | +0.29 | 18.0% | 2900 | 18.0% | -0.71 | 114.10 | 100.10 | 128.10 | 194 |
| 60 | 17.10 | 18.50 | 17.80 | +0.23 | 17.7% | 2925 | 17.7% | -0.77 | 131.00 | 117.00 | 145.00 | 12 |
| 53 | 12.20 | 13.50 | 12.85 | +0.18 | 17.6% | 2950 | 17.6% | -0.82 | 150.90 | 136.90 | 164.90 | 153 |
| 24 | 8.50 | 9.70 | 9.10 | +0.14 | 17.4% | 2975 | 17.4% | -0.86 | 172.00 | 158.00 | 186.00 | 0 |
| 186 | 5.80 | 6.90 | 6.35 | +0.10 | 17.3% | 3000 | 17.3% | -0.90 | 194.20 | 180.20 | 208.20 | 447 |
| 229 | 3.90 | 4.90 | 4.40 | +0.07 | 17.2% | 3025 | 17.2% | -0.93 | 217.20 | 203.20 | 231.20 | 0 |
| 362 | 2.65 | 3.50 | 3.08 | +0.05 | 17.1% | 3050 | 17.1% | -0.95 | 240.70 | 226.70 | 254.70 | 24 |
| 229 | 1.15 | 1.85 | 1.50 | +0.02 | 17.0% | 3100 | 17.0% | -0.97 | 289.00 | 275.00 | 303.00 | 4 |
| 50 | 0.75 | 1.40 | 1.07 | +0.02 | 17.0% | 3125 | 17.0% | -0.98 | 313.50 | 299.50 | 327.50 | 0 |
| 5 | 0.30 | 0.85 | 0.57 | +0.01 | 17.1% | 3175 | 17.1% | -0.99 | 362.80 | 348.80 | 376.80 | 0 |
| 27 | — | 0.55 | — | +0.00 | 17.3% | 3250 | 17.3% | -1.00 | 437.20 | 423.20 | 451.20 | 7 |
| 26 | — | 0.45 | — | +0.00 | 17.6% | 3300 | 17.6% | -1.00 | 487.00 | 473.00 | 501.00 | 1 |
| 50 | — | 0.40 | — | +0.00 | 17.9% | 3350 | 17.9% | -1.00 | 536.70 | 522.70 | 550.70 | 1 |
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.