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 | 587.00 | 615.00 | 601.00 | +0.92 | 28.1% | 2250 | 28.1% | -0.08 | 18.75 | 16.80 | 20.70 | 0 |
| 0 | 495.90 | 523.90 | 509.90 | +0.89 | 26.1% | 2350 | 26.1% | -0.11 | 25.75 | 23.60 | 27.90 | 0 |
| 0 | 407.80 | 435.80 | 421.80 | +0.85 | 24.4% | 2450 | 24.4% | -0.15 | 35.75 | 33.40 | 38.10 | 20 |
| — | 324.20 | 352.20 | 338.20 | +0.80 | 22.8% | 2550 | 22.8% | -0.20 | 50.20 | 47.60 | 52.80 | — |
| — | 284.50 | 312.50 | 298.50 | +0.76 | 22.1% | 2600 | 22.1% | -0.24 | 59.60 | 56.90 | 62.30 | 4 |
| 0 | 211.00 | 239.00 | 225.00 | +0.68 | 20.8% | 2700 | 20.8% | -0.32 | 84.10 | 81.20 | 87.00 | 1 |
| 0 | 177.60 | 205.60 | 191.60 | +0.63 | 20.2% | 2750 | 20.2% | -0.37 | 99.75 | 96.80 | 102.70 | 0 |
| 0 | 165.00 | 193.00 | 179.00 | +0.61 | 20.0% | 2770 | 20.0% | -0.39 | 106.80 | 103.80 | 109.80 | 0 |
| 0 | 158.80 | 186.80 | 172.80 | +0.60 | 19.9% | 2780 | 19.9% | -0.40 | 110.45 | 107.40 | 113.50 | 0 |
| 0 | 152.80 | 180.80 | 166.80 | +0.59 | 19.7% | 2790 | 19.7% | -0.41 | 114.25 | 111.20 | 117.30 | 0 |
| 0 | 146.90 | 174.90 | 160.90 | +0.58 | 19.6% | 2800 | 19.6% | -0.42 | 118.15 | 115.10 | 121.20 | 0 |
| 0 | 141.10 | 169.10 | 155.10 | +0.57 | 19.5% | 2810 | 19.5% | -0.43 | 122.15 | 119.10 | 125.20 | 0 |
| 0 | 146.40 | 152.40 | 149.40 | +0.56 | 19.4% | 2820 | 19.4% | -0.44 | 126.25 | 123.20 | 129.30 | 0 |
| 0 | 140.80 | 147.00 | 143.90 | +0.55 | 19.4% | 2830 | 19.4% | -0.45 | 130.55 | 127.50 | 133.60 | 0 |
| 0 | 130.10 | 136.10 | 133.10 | +0.52 | 19.2% | 2850 | 19.2% | -0.48 | 139.50 | 136.50 | 142.50 | 0 |
| 0 | 105.50 | 111.40 | 108.45 | +0.46 | 18.8% | 2900 | 18.8% | -0.54 | 163.90 | 160.90 | 166.90 | 0 |
| 343 | 66.00 | 71.70 | 68.85 | +0.35 | 18.0% | 3000 | 18.0% | -0.65 | 222.30 | 208.30 | 236.30 | 0 |
| 0 | 50.90 | 56.30 | 53.60 | +0.29 | 17.8% | 3050 | 17.8% | -0.71 | 256.10 | 242.10 | 270.10 | 0 |
| 0 | 28.90 | 33.60 | 31.25 | +0.20 | 17.3% | 3150 | 17.3% | -0.80 | 331.90 | 317.90 | 345.90 | 0 |
| 0 | 15.50 | 19.50 | 17.50 | +0.12 | 17.0% | 3250 | 17.0% | -0.88 | 416.20 | 402.20 | 430.20 | 0 |
| 0 | 7.90 | 11.30 | 9.60 | +0.07 | 16.9% | 3350 | 16.9% | -0.93 | 506.40 | 492.40 | 520.40 | 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.