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 | |
| — | 552.00 | 572.00 | 562.00 | +1.00 | 38.8% | 2275 | 38.8% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 37.8% | 2325 | 37.8% | -0.00 | — | — | 0.25 | — |
| — | 452.00 | 472.00 | 462.00 | +1.00 | 36.8% | 2375 | 36.8% | -0.00 | — | — | 0.25 | — |
| — | 402.00 | 422.00 | 412.00 | +1.00 | 35.5% | 2425 | 35.5% | -0.00 | — | — | — | — |
| — | 376.00 | 396.00 | 386.00 | +1.00 | 34.6% | 2450 | 34.6% | -0.00 | — | — | 0.30 | — |
| — | 326.00 | 346.00 | 336.00 | +1.00 | 32.3% | 2500 | 32.3% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 302.00 | 322.00 | 312.00 | +1.00 | 31.0% | 2525 | 31.0% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 252.00 | 272.00 | 262.00 | +0.99 | 28.1% | 2575 | 28.1% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 228.10 | 247.90 | 238.00 | +0.99 | 26.6% | 2600 | 26.6% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 202.00 | 222.00 | 212.00 | +0.99 | 25.0% | 2625 | 25.0% | -0.01 | 0.53 | 0.40 | 0.65 | — |
| — | 182.70 | 194.20 | 188.45 | +0.98 | 23.5% | 2650 | 23.5% | -0.02 | 0.68 | 0.55 | 0.80 | — |
| — | 154.70 | 169.50 | 162.10 | +0.98 | 21.9% | 2675 | 21.9% | -0.02 | 0.95 | 0.80 | 1.10 | — |
| — | 130.20 | 145.00 | 137.60 | +0.96 | 20.5% | 2700 | 20.5% | -0.04 | 1.38 | 1.20 | 1.55 | — |
| — | 106.00 | 120.80 | 113.40 | +0.94 | 19.2% | 2725 | 19.2% | -0.06 | 2.15 | 1.95 | 2.35 | — |
| — | 85.80 | 94.30 | 90.05 | +0.90 | 18.0% | 2750 | 18.0% | -0.10 | 3.55 | 3.30 | 3.80 | — |
| — | 76.40 | 85.30 | 80.85 | +0.88 | 17.6% | 2760 | 17.6% | -0.13 | 4.50 | 4.20 | 4.80 | — |
| — | 71.90 | 80.80 | 76.35 | +0.86 | 17.4% | 2765 | 17.4% | -0.14 | 5.00 | 4.70 | 5.30 | — |
| — | 67.50 | 74.70 | 71.10 | +0.85 | 17.2% | 2770 | 17.2% | -0.15 | 5.60 | 5.30 | 5.90 | — |
| — | 63.10 | 71.90 | 67.50 | +0.83 | 17.0% | 2775 | 17.0% | -0.17 | 6.30 | 6.00 | 6.60 | — |
| — | 58.90 | 67.20 | 63.05 | +0.81 | 16.8% | 2780 | 16.8% | -0.19 | 7.00 | 6.70 | 7.30 | — |
| — | 58.30 | 60.20 | 59.25 | +0.79 | 16.7% | 2785 | 16.7% | -0.21 | 7.90 | 7.60 | 8.20 | — |
| — | 54.30 | 56.10 | 55.20 | +0.77 | 16.5% | 2790 | 16.5% | -0.23 | 8.80 | 8.50 | 9.10 | — |
| — | 50.40 | 52.10 | 51.25 | +0.75 | 16.3% | 2795 | 16.3% | -0.25 | 9.90 | 9.60 | 10.20 | — |
| — | 46.60 | 48.20 | 47.40 | +0.72 | 16.2% | 2800 | 16.2% | -0.28 | 11.05 | 10.80 | 11.30 | — |
| — | 42.60 | 44.50 | 43.55 | +0.69 | 16.1% | 2805 | 16.1% | -0.31 | 12.35 | 12.10 | 12.60 | — |
| — | 39.50 | 40.70 | 40.10 | +0.66 | 15.9% | 2810 | 15.9% | -0.34 | 13.80 | 13.50 | 14.10 | — |
| — | 36.20 | 37.20 | 36.70 | +0.63 | 15.8% | 2815 | 15.8% | -0.37 | 15.35 | 15.10 | 15.60 | — |
| — | 32.90 | 34.00 | 33.45 | +0.61 | 15.7% | 2820 | 15.7% | -0.39 | 17.05 | 16.80 | 17.30 | — |
| — | 29.80 | 30.80 | 30.30 | +0.57 | 15.5% | 2825 | 15.5% | -0.43 | 18.90 | 18.60 | 19.20 | — |
| — | 26.90 | 27.80 | 27.35 | +0.54 | 15.4% | 2830 | 15.4% | -0.46 | 20.95 | 20.70 | 21.20 | — |
| — | 24.20 | 24.80 | 24.50 | +0.50 | 15.3% | 2835 | 15.3% | -0.50 | 23.05 | 22.70 | 23.40 | — |
| — | 21.50 | 22.20 | 21.85 | +0.47 | 15.1% | 2840 | 15.1% | -0.53 | 25.55 | 25.20 | 25.90 | — |
| — | 19.10 | 19.70 | 19.40 | +0.44 | 15.0% | 2845 | 15.0% | -0.56 | 28.00 | 27.70 | 28.30 | — |
| — | 16.80 | 17.40 | 17.10 | +0.40 | 14.9% | 2850 | 14.9% | -0.60 | 30.60 | 30.00 | 31.20 | — |
| — | 14.60 | 15.30 | 14.95 | +0.37 | 14.7% | 2855 | 14.7% | -0.63 | 33.55 | 33.10 | 34.00 | — |
| — | 12.70 | 13.30 | 13.00 | +0.33 | 14.6% | 2860 | 14.6% | -0.67 | 36.65 | 36.00 | 37.30 | — |
| — | 10.90 | 11.50 | 11.20 | +0.30 | 14.5% | 2865 | 14.5% | -0.70 | 39.80 | 39.10 | 40.50 | — |
| — | 9.30 | 9.90 | 9.60 | +0.27 | 14.4% | 2870 | 14.4% | -0.73 | 43.20 | 42.40 | 44.00 | — |
| — | 7.90 | 8.50 | 8.20 | +0.24 | 14.3% | 2875 | 14.3% | -0.76 | 46.80 | 45.90 | 47.70 | — |
| — | 6.60 | 7.30 | 6.95 | +0.21 | 14.2% | 2880 | 14.2% | -0.79 | 50.55 | 49.60 | 51.50 | — |
| — | 5.50 | 6.10 | 5.80 | +0.19 | 14.1% | 2885 | 14.1% | -0.81 | 55.00 | 51.00 | 59.00 | — |
| — | 4.60 | 5.20 | 4.90 | +0.16 | 14.1% | 2890 | 14.1% | -0.84 | 58.60 | 54.10 | 63.10 | — |
| — | 3.80 | 4.30 | 4.05 | +0.14 | 14.0% | 2895 | 14.0% | -0.86 | 63.20 | 59.20 | 67.20 | — |
| — | 3.10 | 3.60 | 3.35 | +0.12 | 14.0% | 2900 | 14.0% | -0.88 | 66.85 | 62.60 | 71.10 | — |
| — | 2.55 | 3.00 | 2.77 | +0.10 | 14.0% | 2905 | 14.0% | -0.90 | 71.55 | 67.20 | 75.90 | — |
| — | 2.05 | 2.55 | 2.30 | +0.09 | 14.1% | 2910 | 14.1% | -0.91 | 76.70 | 73.00 | 80.40 | — |
| — | 1.10 | 1.50 | 1.30 | +0.05 | 14.2% | 2925 | 14.2% | -0.95 | 90.00 | 85.60 | 94.40 | — |
| — | 0.40 | 0.70 | 0.55 | +0.02 | 14.8% | 2950 | 14.8% | -0.98 | 114.25 | 106.90 | 121.60 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 15.8% | 2975 | 15.8% | -0.99 | 138.95 | 131.60 | 146.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 17.1% | 3000 | 17.1% | -0.99 | 163.90 | 156.60 | 171.20 | — |
| — | — | 0.30 | — | +0.00 | 18.7% | 3025 | 18.7% | -1.00 | 188.35 | 181.30 | 195.40 | — |
| — | — | 0.25 | — | +0.00 | 20.5% | 3050 | — | — | 212.20 | 202.40 | 222.00 | — |
| — | — | 0.25 | — | — | — | 3075 | — | — | 238.05 | 228.10 | 248.00 | — |
| — | — | 0.25 | — | +0.00 | 24.1% | 3100 | 24.1% | -1.00 | 262.10 | 252.20 | 272.00 | — |
| — | — | 0.25 | — | +0.00 | 25.9% | 3125 | 25.9% | -1.00 | 288.00 | 278.00 | 298.00 | — |
| — | — | 0.20 | — | +0.00 | 28.9% | 3175 | 28.9% | -1.00 | 338.00 | 328.00 | 348.00 | — |
| — | — | 0.20 | — | +0.00 | 30.0% | 3200 | 30.0% | -1.00 | 362.05 | 352.10 | 372.00 | — |
| — | — | 0.20 | — | +0.00 | 32.0% | 3250 | 32.0% | -1.00 | 412.25 | 402.50 | 422.00 | — |
| — | — | 0.20 | — | +0.00 | 32.8% | 3275 | 32.8% | -1.00 | 438.00 | 428.00 | 448.00 | — |
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.