Spot 2835.46
· 434 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 409.20 | 428.00 | 418.60 | +0.97 | 30.0% | 2425 | 30.0% | -0.03 | 2.50 | 2.25 | 2.75 | — |
| — | 384.00 | 404.00 | 394.00 | +0.97 | 29.0% | 2450 | 29.0% | -0.03 | 2.85 | 2.60 | 3.10 | — |
| — | 334.00 | 354.00 | 344.00 | +0.96 | 27.2% | 2500 | 27.2% | -0.04 | 3.80 | 3.50 | 4.10 | — |
| — | 310.00 | 330.00 | 320.00 | +0.95 | 26.3% | 2525 | 26.3% | -0.05 | 4.40 | 4.10 | 4.70 | — |
| — | 262.00 | 282.00 | 272.00 | +0.93 | 24.6% | 2575 | 24.6% | -0.07 | 6.20 | 5.80 | 6.60 | — |
| — | 238.00 | 258.00 | 248.00 | +0.92 | 23.8% | 2600 | 23.8% | -0.08 | 7.45 | 7.10 | 7.80 | — |
| — | 216.00 | 236.00 | 226.00 | +0.90 | 23.1% | 2625 | 23.1% | -0.10 | 9.05 | 8.70 | 9.40 | — |
| — | 195.00 | 209.00 | 202.00 | +0.88 | 22.3% | 2650 | 22.3% | -0.12 | 11.10 | 10.70 | 11.50 | — |
| — | 172.60 | 187.60 | 180.10 | +0.85 | 21.7% | 2675 | 21.7% | -0.15 | 13.60 | 13.20 | 14.00 | — |
| — | 150.90 | 165.20 | 158.05 | +0.82 | 21.0% | 2700 | 21.0% | -0.18 | 16.80 | 16.30 | 17.30 | — |
| — | 136.40 | 138.70 | 137.55 | +0.78 | 20.4% | 2725 | 20.4% | -0.22 | 20.80 | 20.30 | 21.30 | — |
| — | 116.50 | 118.70 | 117.60 | +0.73 | 19.8% | 2750 | 19.8% | -0.27 | 25.80 | 25.30 | 26.30 | — |
| — | 108.90 | 111.00 | 109.95 | +0.71 | 19.6% | 2760 | 19.6% | -0.29 | 28.10 | 27.60 | 28.60 | — |
| — | 105.20 | 107.30 | 106.25 | +0.70 | 19.5% | 2765 | 19.5% | -0.30 | 29.40 | 28.90 | 29.90 | — |
| — | 101.50 | 103.50 | 102.50 | +0.69 | 19.4% | 2770 | 19.4% | -0.31 | 30.65 | 30.10 | 31.20 | — |
| — | — | — | — | +0.68 | 19.3% | 2775 | 19.3% | -0.32 | 32.00 | 31.50 | 32.50 | — |
| — | 94.40 | 96.20 | 95.30 | +0.67 | 19.2% | 2780 | 19.2% | -0.33 | 33.40 | 32.90 | 33.90 | — |
| — | 91.00 | 92.60 | 91.80 | +0.66 | 19.1% | 2785 | 19.1% | -0.34 | 34.85 | 34.30 | 35.40 | — |
| — | 87.50 | 89.10 | 88.30 | +0.65 | 18.9% | 2790 | 18.9% | -0.35 | 36.40 | 35.90 | 36.90 | — |
| — | 84.20 | 85.70 | 84.95 | +0.63 | 18.8% | 2795 | 18.8% | -0.37 | 37.95 | 37.40 | 38.50 | — |
| — | 80.90 | 82.30 | 81.60 | +0.62 | 18.7% | 2800 | 18.7% | -0.38 | 39.60 | 39.10 | 40.10 | — |
| — | 77.40 | 79.00 | 78.20 | +0.61 | 18.6% | 2805 | 18.6% | -0.39 | 41.30 | 40.80 | 41.80 | — |
| — | 74.60 | 75.70 | 75.15 | +0.60 | 18.5% | 2810 | 18.5% | -0.40 | 43.05 | 42.50 | 43.60 | — |
| — | 71.20 | 72.60 | 71.90 | +0.58 | 18.4% | 2815 | 18.4% | -0.42 | 44.90 | 44.40 | 45.40 | — |
| — | 68.30 | 69.50 | 68.90 | +0.57 | 18.4% | 2820 | 18.4% | -0.43 | 46.85 | 46.30 | 47.40 | — |
| — | 65.10 | 66.50 | 65.80 | +0.56 | 18.3% | 2825 | 18.3% | -0.44 | 48.80 | 48.30 | 49.30 | — |
| — | 62.50 | 63.50 | 63.00 | +0.54 | 18.2% | 2830 | 18.2% | -0.46 | 50.90 | 50.40 | 51.40 | — |
| — | 59.60 | 60.70 | 60.15 | +0.53 | 18.1% | 2835 | 18.1% | -0.47 | 53.00 | 52.50 | 53.50 | — |
| — | 56.90 | 57.90 | 57.40 | +0.51 | 18.0% | 2840 | 18.0% | -0.49 | 55.20 | 54.70 | 55.70 | — |
| — | 54.10 | 55.20 | 54.65 | +0.50 | 17.9% | 2845 | 17.9% | -0.50 | 57.50 | 57.00 | 58.00 | — |
| — | 51.50 | 52.60 | 52.05 | +0.49 | 17.8% | 2850 | 17.8% | -0.51 | 59.90 | 59.40 | 60.40 | — |
| — | 49.00 | 50.00 | 49.50 | +0.47 | 17.7% | 2855 | 17.7% | -0.53 | 62.30 | 61.80 | 62.80 | — |
| — | 46.50 | 47.60 | 47.05 | +0.46 | 17.6% | 2860 | 17.6% | -0.54 | 64.80 | 64.30 | 65.30 | — |
| — | 44.10 | 45.20 | 44.65 | +0.44 | 17.6% | 2865 | 17.6% | -0.56 | 67.40 | 66.90 | 67.90 | — |
| — | 41.60 | 42.80 | 42.20 | +0.43 | 17.5% | 2870 | 17.5% | -0.57 | 70.05 | 69.50 | 70.60 | — |
| — | 39.50 | 40.60 | 40.05 | +0.41 | 17.4% | 2875 | 17.4% | -0.59 | 72.80 | 72.20 | 73.40 | — |
| — | 37.30 | 38.50 | 37.90 | +0.40 | 17.3% | 2880 | 17.3% | -0.60 | 75.60 | 75.00 | 76.20 | — |
| — | 35.30 | 36.40 | 35.85 | +0.38 | 17.3% | 2885 | 17.3% | -0.62 | 78.55 | 77.90 | 79.20 | — |
| — | 33.20 | 34.30 | 33.75 | +0.37 | 17.2% | 2890 | 17.2% | -0.63 | 81.50 | 80.80 | 82.20 | — |
| — | 31.30 | 32.40 | 31.85 | +0.36 | 17.1% | 2895 | 17.1% | -0.64 | 84.55 | 83.80 | 85.30 | — |
| 83 | 29.50 | 30.50 | 30.00 | +0.34 | 17.1% | 2900 | 17.1% | -0.66 | 87.70 | 86.90 | 88.50 | 183 |
| — | 27.70 | 28.70 | 28.20 | +0.33 | 17.0% | 2905 | 17.0% | -0.67 | 90.90 | 90.00 | 91.80 | — |
| — | 26.00 | 27.00 | 26.50 | +0.31 | 16.9% | 2910 | 16.9% | -0.69 | 94.15 | 93.20 | 95.10 | — |
| — | 21.30 | 22.30 | 21.80 | — | — | 2925 | 16.8% | -0.73 | 104.45 | 103.40 | 105.50 | — |
| — | 14.90 | 15.90 | 15.40 | +0.21 | 16.5% | 2950 | 16.5% | -0.79 | 122.95 | 121.80 | 124.10 | — |
| — | 10.10 | 11.00 | 10.55 | +0.16 | 16.4% | 2975 | 16.4% | -0.84 | 143.30 | 135.80 | 150.80 | — |
| — | 6.70 | 7.60 | 7.15 | +0.12 | 16.3% | 3000 | 16.3% | -0.88 | 164.75 | 157.30 | 172.20 | — |
| — | 4.50 | 5.20 | 4.85 | +0.08 | 16.3% | 3025 | — | — | 188.15 | 181.50 | 194.80 | — |
| — | 2.90 | 3.60 | 3.25 | — | — | 3050 | 16.4% | -0.94 | 209.95 | 201.20 | 218.70 | — |
| — | 1.90 | 2.50 | 2.20 | +0.04 | 16.5% | 3075 | 16.5% | -0.96 | 234.00 | 224.00 | 244.00 | — |
| — | 1.25 | 1.75 | 1.50 | +0.03 | 16.6% | 3100 | 16.6% | -0.97 | 257.00 | 248.00 | 266.00 | — |
| — | 0.85 | 1.30 | 1.07 | +0.02 | 16.8% | 3125 | 16.8% | -0.98 | 282.10 | 272.20 | 292.00 | — |
| — | 0.35 | 0.75 | 0.55 | +0.01 | 17.3% | 3175 | 17.3% | -0.99 | 330.85 | 322.00 | 339.70 | — |
| — | 0.25 | 0.60 | 0.42 | +0.01 | 17.6% | 3200 | 17.6% | -0.99 | 356.05 | 346.10 | 366.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.00 | 18.2% | 3250 | 18.2% | -1.00 | 406.00 | 396.00 | 416.00 | — |
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.