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 | 539.40 | 567.40 | 553.40 | +1.00 | 42.4% | 2250 | 42.4% | +0.00 | — | — | 0.15 | 65 |
| — | 489.40 | 517.40 | 503.40 | +1.00 | 40.7% | 2300 | 40.7% | +0.00 | — | — | 0.15 | 13 |
| 0 | 439.40 | 467.40 | 453.40 | +1.00 | 39.4% | 2350 | 39.4% | +0.00 | — | — | 0.20 | 52 |
| 1 | 414.40 | 442.40 | 428.40 | +1.00 | 38.8% | 2375 | 38.8% | +0.00 | — | — | 0.20 | 0 |
| 0 | 364.40 | 392.40 | 378.40 | +1.00 | 37.4% | 2425 | 37.4% | +0.00 | — | — | 0.20 | 2 |
| 0 | 314.50 | 342.50 | 328.50 | +1.00 | 35.9% | 2475 | 35.9% | +0.00 | — | — | 0.20 | 16 |
| 0 | 289.50 | 317.50 | 303.50 | +1.00 | 35.1% | 2500 | 35.1% | -0.00 | — | — | 0.20 | 154 |
| 0 | 264.50 | 292.50 | 278.50 | +1.00 | 34.1% | 2525 | 34.1% | -0.00 | — | — | 0.20 | 17 |
| 0 | 239.50 | 267.50 | 253.50 | +1.00 | 33.2% | 2550 | 33.2% | -0.00 | — | — | 0.20 | 35 |
| 0 | 214.60 | 242.60 | 228.60 | +1.00 | 32.2% | 2575 | 32.2% | -0.00 | — | — | 0.25 | 17 |
| 0 | 189.50 | 217.50 | 203.50 | +1.00 | 31.2% | 2600 | 31.2% | -0.00 | — | — | 0.25 | 197 |
| 0 | 164.60 | 192.60 | 178.60 | +1.00 | 30.2% | 2625 | 30.2% | -0.00 | — | — | 0.30 | 427 |
| 1 | 139.60 | 167.60 | 153.60 | +1.00 | 29.2% | 2650 | 29.2% | -0.00 | — | — | 0.35 | 1,666 |
| 2 | 114.80 | 142.80 | 128.80 | +0.99 | 28.1% | 2675 | 28.1% | -0.01 | 0.25 | 0.05 | 0.45 | 399 |
| 3 | — | — | — | +0.98 | 27.1% | 2700 | 27.1% | -0.02 | 0.50 | 0.25 | 0.75 | 2,395 |
| 4 | — | — | — | +0.95 | 26.3% | 2720 | 26.3% | -0.04 | 1.02 | 0.75 | 1.30 | 591 |
| 4 | — | — | — | +0.94 | 26.1% | 2725 | 26.1% | -0.05 | 1.25 | 0.95 | 1.55 | 712 |
| 2 | — | — | — | +0.93 | 25.9% | 2730 | 25.9% | -0.06 | 1.52 | 1.20 | 1.85 | 647 |
| 3 | 61.80 | 78.80 | 70.30 | +0.92 | 25.7% | 2735 | 25.7% | -0.08 | 1.82 | 1.50 | 2.15 | 792 |
| 3 | 57.20 | 74.20 | 65.70 | +0.91 | 25.5% | 2740 | 25.5% | -0.09 | 2.20 | 1.85 | 2.55 | 379 |
| 2 | — | — | — | +0.89 | 25.3% | 2745 | 25.3% | -0.11 | 2.70 | 2.30 | 3.10 | 322 |
| 10 | — | — | — | +0.87 | 25.0% | 2750 | 25.0% | -0.13 | 3.20 | 2.80 | 3.60 | 573 |
| 5 | — | — | — | +0.85 | 24.8% | 2755 | 24.8% | -0.15 | 3.85 | 3.40 | 4.30 | 323 |
| 5 | 40.10 | 57.10 | 48.60 | +0.83 | 24.6% | 2760 | 24.6% | -0.17 | 4.55 | 4.10 | 5.00 | 2,033 |
| 5 | — | — | — | +0.80 | 24.4% | 2765 | 24.4% | -0.20 | 5.40 | 4.90 | 5.90 | 360 |
| — | — | — | — | +0.77 | 24.2% | 2770 | 24.2% | -0.23 | 6.40 | 5.90 | 6.90 | — |
| 21 | — | — | — | +0.74 | 24.0% | 2775 | 24.0% | -0.26 | 7.55 | 7.00 | 8.10 | 367 |
| 32 | — | — | — | +0.70 | 23.8% | 2780 | 23.8% | -0.29 | 8.80 | 8.20 | 9.40 | 580 |
| 9 | 19.20 | 34.20 | 26.70 | +0.67 | 23.7% | 2785 | 23.7% | -0.33 | 10.30 | 9.70 | 10.90 | 206 |
| 4 | 18.20 | 33.20 | 25.70 | +0.63 | 23.5% | 2790 | 23.5% | -0.37 | 11.90 | 11.30 | 12.50 | 529 |
| 3 | 15.10 | 30.10 | 22.60 | +0.58 | 23.3% | 2795 | 23.3% | -0.42 | 13.80 | 13.20 | 14.40 | 680 |
| 30 | 18.90 | 20.20 | 19.55 | +0.54 | 23.1% | 2800 | 23.1% | -0.46 | 15.90 | 15.30 | 16.50 | 652 |
| 16 | 16.20 | 17.50 | 16.85 | +0.50 | 23.0% | 2805 | 23.0% | -0.50 | 18.25 | 17.60 | 18.90 | 339 |
| 19 | 13.80 | 15.00 | 14.40 | +0.45 | 22.8% | 2810 | 22.8% | -0.55 | 20.90 | 13.40 | 28.40 | 5,786 |
| 18 | 11.60 | 12.80 | 12.20 | +0.40 | 22.7% | 2815 | 22.7% | -0.59 | 23.70 | 16.20 | 31.20 | 371 |
| 50 | 9.70 | 10.80 | 10.25 | +0.36 | 22.6% | 2820 | 22.6% | -0.64 | 26.80 | 19.30 | 34.30 | 5,857 |
| 110 | 8.00 | 9.10 | 8.55 | +0.32 | 22.5% | 2825 | 22.5% | -0.68 | 30.00 | 22.50 | 37.50 | 339 |
| 92 | 6.60 | 7.60 | 7.10 | +0.28 | 22.5% | 2830 | 22.5% | -0.72 | — | — | — | 399 |
| 83 | 5.30 | 6.30 | 5.80 | +0.24 | 22.4% | 2835 | 22.4% | -0.76 | 37.20 | 29.70 | 44.70 | 99 |
| 479 | 4.30 | 5.20 | 4.75 | +0.21 | 22.4% | 2840 | 22.4% | -0.79 | 41.20 | 33.70 | 48.70 | 483 |
| 85 | 3.40 | 4.30 | 3.85 | +0.17 | 22.3% | 2845 | 22.3% | -0.82 | — | — | — | 65 |
| 151 | 2.80 | 3.60 | 3.20 | +0.15 | 22.3% | 2850 | 22.3% | -0.85 | 49.60 | 41.10 | 58.10 | 310 |
| 62 | 2.20 | 2.90 | 2.55 | +0.12 | 22.3% | 2855 | 22.3% | -0.88 | 54.00 | 45.50 | 62.50 | 65 |
| 79 | 1.75 | 2.40 | 2.08 | +0.10 | 22.3% | 2860 | 22.3% | -0.90 | — | — | — | 275 |
| 122 | 1.35 | 2.00 | 1.68 | +0.08 | 22.3% | 2865 | 22.3% | -0.92 | — | — | — | 85 |
| 85 | 1.05 | 1.65 | 1.35 | +0.07 | 22.3% | 2870 | 22.3% | -0.93 | — | — | — | 124 |
| 177 | 0.85 | 1.35 | 1.10 | +0.05 | 22.3% | 2875 | 22.3% | -0.95 | — | — | — | 103 |
| 232 | 0.20 | 0.65 | 0.42 | +0.01 | 22.3% | 2900 | 22.3% | -0.98 | — | — | — | 110 |
| 227 | — | 0.35 | — | +0.00 | 22.2% | 2925 | 22.2% | -1.00 | 121.50 | 107.50 | 135.50 | 66 |
| 163 | — | 0.25 | — | +0.00 | 22.1% | 2950 | 22.1% | -1.00 | 146.40 | 132.40 | 160.40 | 75 |
| 57 | — | 0.25 | — | +0.00 | 22.1% | 2975 | 22.1% | -1.00 | 171.40 | 157.40 | 185.40 | 10 |
| 175 | — | 0.05 | — | +0.00 | 22.4% | 3000 | 22.4% | -1.00 | 196.30 | 182.30 | 210.30 | 145 |
| 68 | — | 0.20 | — | +0.00 | 22.7% | 3025 | 22.7% | -1.00 | 221.30 | 207.30 | 235.30 | 6 |
| 107 | — | 0.20 | — | +0.00 | 23.2% | 3050 | 23.2% | -1.00 | 246.30 | 232.30 | 260.30 | 15 |
| 141 | — | 0.20 | — | +0.00 | 24.4% | 3100 | 24.4% | -1.00 | 296.30 | 282.30 | 310.30 | 4 |
| 37 | — | 0.20 | — | +0.00 | 25.1% | 3125 | 25.1% | -1.00 | 321.30 | 307.30 | 335.30 | 0 |
| 117 | — | 0.15 | — | +0.00 | 26.8% | 3175 | 26.8% | -1.00 | 371.30 | 357.30 | 385.30 | 0 |
| 285 | — | 0.15 | — | +0.00 | 28.7% | 3225 | 28.7% | -1.00 | 421.20 | 407.20 | 435.20 | 0 |
| 46 | — | 0.15 | — | +0.00 | 29.6% | 3250 | 29.6% | -1.00 | 446.20 | 432.20 | 460.20 | 0 |
| 26 | — | 0.15 | — | +0.00 | 31.3% | 3300 | 31.3% | -1.00 | 496.20 | 482.20 | 510.20 | 0 |
| 40 | — | 0.15 | — | +0.00 | 32.7% | 3350 | 32.7% | -1.00 | 546.20 | 532.20 | 560.20 | — |
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.