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 | 577.40 | 605.40 | 591.40 | +0.93 | 28.9% | 2250 | 28.9% | -0.07 | 14.35 | 12.90 | 15.80 | 6 |
| — | 484.70 | 512.70 | 498.70 | +0.90 | 26.7% | 2350 | 26.7% | -0.10 | 20.10 | 18.50 | 21.70 | — |
| 0 | 394.80 | 422.80 | 408.80 | +0.87 | 24.8% | 2450 | 24.8% | -0.13 | 28.75 | 27.00 | 30.50 | 0 |
| 0 | 309.40 | 337.40 | 323.40 | +0.81 | 23.0% | 2550 | 23.0% | -0.19 | 41.65 | 39.70 | 43.60 | 0 |
| 1 | 268.80 | 296.80 | 282.80 | +0.77 | 22.2% | 2600 | 22.2% | -0.23 | 50.35 | 48.30 | 52.40 | 24 |
| 0 | 193.70 | 221.70 | 207.70 | +0.68 | 20.8% | 2700 | — | — | 73.75 | 71.50 | 76.00 | — |
| — | 159.80 | 187.80 | 173.80 | — | — | 2750 | — | — | 89.10 | 86.80 | 91.40 | — |
| — | 147.10 | 175.10 | 161.10 | — | — | 2770 | — | — | 96.10 | 93.80 | 98.40 | — |
| — | 140.90 | 168.90 | 154.90 | — | — | 2780 | — | — | 99.75 | 97.40 | 102.10 | — |
| — | 134.90 | 162.90 | 148.90 | — | — | 2790 | — | — | 103.55 | 101.20 | 105.90 | — |
| — | 128.90 | 156.90 | 142.90 | — | — | 2800 | — | — | 107.45 | 105.10 | 109.80 | — |
| — | 123.10 | 151.10 | 137.10 | — | — | 2810 | 19.5% | -0.44 | 111.60 | 109.30 | 113.90 | — |
| — | 129.10 | 133.90 | 131.50 | +0.55 | 19.4% | 2820 | 19.4% | -0.45 | 115.75 | 113.40 | 118.10 | — |
| — | 123.60 | 128.30 | 125.95 | +0.53 | 19.3% | 2830 | 19.3% | -0.47 | 120.10 | 117.80 | 122.40 | — |
| 1 | 113.00 | 117.70 | 115.35 | +0.51 | 19.1% | 2850 | 19.1% | -0.49 | 129.10 | 126.70 | 131.50 | 0 |
| 3 | 89.00 | 93.60 | 91.30 | +0.44 | 18.7% | 2900 | 18.7% | -0.56 | 154.20 | 140.20 | 168.20 | 102 |
| 224 | 51.80 | 56.10 | 53.95 | +0.31 | 17.9% | 3000 | 17.9% | -0.69 | 215.30 | 201.30 | 229.30 | 615 |
| 11 | 38.40 | 42.30 | 40.35 | +0.26 | 17.7% | 3050 | 17.7% | -0.74 | 251.00 | 237.00 | 265.00 | 1 |
| 15 | 19.90 | 23.20 | 21.55 | +0.16 | 17.3% | 3150 | 17.3% | -0.84 | 330.70 | 316.70 | 344.70 | 0 |
| 27 | 9.70 | 12.50 | 11.10 | +0.09 | 17.0% | 3250 | 17.0% | -0.91 | 418.70 | 404.70 | 432.70 | 5 |
| 81 | 4.40 | 6.80 | 5.60 | +0.05 | 17.0% | 3350 | 17.0% | -0.95 | 511.70 | 497.70 | 525.70 | 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.