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 | 41.4% | 2275 | 41.4% | -0.00 | 0.28 | 0.15 | 0.40 | — |
| — | 504.00 | 523.90 | 513.95 | +1.00 | 38.9% | 2325 | 38.9% | -0.00 | 0.33 | 0.20 | 0.45 | — |
| — | 454.00 | 474.00 | 464.00 | +0.99 | 36.4% | 2375 | 36.4% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 404.00 | 424.00 | 414.00 | +0.99 | 33.8% | 2425 | 33.8% | -0.01 | 0.62 | 0.50 | 0.75 | — |
| — | 378.00 | 398.00 | 388.00 | +0.99 | 32.6% | 2450 | 32.6% | -0.01 | 0.68 | 0.55 | 0.80 | — |
| — | 330.00 | 349.80 | 339.90 | +0.99 | 30.0% | 2500 | 30.0% | -0.01 | 0.93 | 0.80 | 1.05 | — |
| — | 304.00 | 321.90 | 312.95 | +0.98 | 28.7% | 2525 | 28.7% | -0.02 | 1.10 | 0.95 | 1.25 | — |
| — | 254.00 | 274.00 | 264.00 | +0.97 | 26.2% | 2575 | 26.2% | -0.03 | 1.50 | 1.35 | 1.65 | — |
| — | 231.30 | 250.00 | 240.65 | +0.97 | 25.0% | 2600 | 25.0% | -0.03 | 1.82 | 1.65 | 2.00 | — |
| — | 206.00 | 226.00 | 216.00 | +0.96 | 23.9% | 2625 | 23.9% | -0.04 | 2.30 | 2.10 | 2.50 | — |
| — | 183.30 | 198.10 | 190.70 | +0.94 | 22.7% | 2650 | 22.7% | -0.06 | 3.05 | 2.80 | 3.30 | — |
| — | 160.40 | 174.30 | 167.35 | +0.92 | 21.7% | 2675 | — | — | 4.15 | 3.90 | 4.40 | — |
| — | 136.40 | 151.00 | 143.70 | — | — | 2700 | — | — | 5.75 | 5.50 | 6.00 | — |
| — | 113.50 | 128.50 | 121.00 | — | — | 2725 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 94.90 | 102.30 | 98.60 | — | — | 2750 | — | — | 11.50 | 11.20 | 11.80 | — |
| — | 90.20 | 92.20 | 91.20 | — | — | 2760 | — | — | 13.25 | 12.90 | 13.60 | — |
| — | 86.20 | 88.10 | 87.15 | — | — | 2765 | — | — | 14.20 | 13.90 | 14.50 | — |
| — | 82.30 | 84.10 | 83.20 | — | — | 2770 | — | — | 15.20 | 14.90 | 15.50 | — |
| — | 78.40 | 80.10 | 79.25 | — | — | 2775 | 18.3% | -0.26 | 16.30 | 16.00 | 16.60 | — |
| — | 74.60 | 76.30 | 75.45 | +0.72 | 18.2% | 2780 | 18.2% | -0.28 | 17.50 | 17.20 | 17.80 | — |
| — | 70.80 | 72.50 | 71.65 | +0.71 | 18.1% | 2785 | 18.1% | -0.29 | 18.70 | 18.40 | 19.00 | — |
| — | 67.20 | 69.10 | 68.15 | +0.69 | 18.0% | 2790 | 18.0% | -0.31 | 20.00 | 19.70 | 20.30 | — |
| — | 63.70 | 65.00 | 64.35 | +0.67 | 17.8% | 2795 | 17.8% | -0.33 | 21.40 | 21.10 | 21.70 | — |
| — | 60.00 | 61.80 | 60.90 | +0.65 | 17.7% | 2800 | 17.7% | -0.34 | 22.90 | 22.60 | 23.20 | — |
| — | 56.90 | 58.30 | 57.60 | +0.64 | 17.6% | 2805 | 17.6% | -0.36 | 24.45 | 24.20 | 24.70 | — |
| — | 53.40 | 54.90 | 54.15 | +0.62 | 17.5% | 2810 | 17.5% | -0.38 | 26.10 | 25.80 | 26.40 | — |
| — | 50.30 | 51.30 | 50.80 | +0.60 | 17.4% | 2815 | 17.4% | -0.40 | 27.90 | 27.60 | 28.20 | — |
| — | 47.20 | 48.10 | 47.65 | +0.58 | 17.3% | 2820 | 17.3% | -0.42 | 29.70 | 29.40 | 30.00 | — |
| — | 44.20 | 45.20 | 44.70 | +0.56 | 17.1% | 2825 | 17.1% | -0.44 | 31.70 | 31.40 | 32.00 | — |
| — | 41.40 | 42.10 | 41.75 | +0.54 | 17.0% | 2830 | 17.0% | -0.46 | 33.70 | 33.40 | 34.00 | — |
| — | 38.50 | 39.40 | 38.95 | +0.52 | 16.9% | 2835 | 16.9% | -0.48 | 35.95 | 35.60 | 36.30 | — |
| — | 35.80 | 36.50 | 36.15 | +0.49 | 16.8% | 2840 | 16.8% | -0.51 | 38.20 | 37.90 | 38.50 | — |
| — | 33.10 | 33.90 | 33.50 | +0.47 | 16.7% | 2845 | 16.7% | -0.53 | 40.45 | 40.10 | 40.80 | — |
| — | 30.70 | 31.40 | 31.05 | +0.45 | 16.6% | 2850 | 16.6% | -0.55 | 42.95 | 42.60 | 43.30 | — |
| — | 28.40 | 29.00 | 28.70 | +0.43 | 16.5% | 2855 | 16.5% | -0.57 | — | — | — | — |
| — | 26.10 | 26.80 | 26.45 | +0.41 | 16.4% | 2860 | 16.4% | -0.59 | 48.35 | 48.00 | 48.70 | — |
| — | 23.80 | 24.60 | 24.20 | +0.38 | 16.3% | 2865 | 16.3% | -0.62 | 51.20 | 50.80 | 51.60 | — |
| — | 21.90 | 22.60 | 22.25 | +0.36 | 16.2% | 2870 | 16.2% | -0.64 | 54.15 | 53.70 | 54.60 | — |
| — | 20.00 | 20.60 | 20.30 | +0.34 | 16.1% | 2875 | 16.1% | -0.66 | 57.05 | 56.30 | 57.80 | — |
| — | 18.20 | 18.80 | 18.50 | +0.32 | 16.0% | 2880 | 16.0% | -0.68 | 60.35 | 59.70 | 61.00 | — |
| — | 16.50 | 17.10 | 16.80 | +0.30 | 15.8% | 2885 | 15.8% | -0.70 | 63.65 | 62.90 | 64.40 | — |
| — | 14.90 | 15.50 | 15.20 | +0.28 | 15.7% | 2890 | 15.7% | -0.72 | 67.10 | 66.30 | 67.90 | — |
| — | 13.40 | 14.10 | 13.75 | +0.26 | 15.6% | 2895 | 15.6% | -0.74 | 70.40 | 69.30 | 71.50 | — |
| — | 12.10 | 12.70 | 12.40 | +0.24 | 15.5% | 2900 | 15.5% | -0.76 | 74.20 | 73.30 | 75.10 | — |
| — | 10.80 | 11.50 | 11.15 | +0.22 | 15.4% | 2905 | 15.4% | -0.78 | 77.95 | 77.00 | 78.90 | — |
| — | 9.60 | 10.30 | 9.95 | +0.20 | 15.3% | 2910 | 15.3% | -0.80 | 81.80 | 80.80 | 82.80 | — |
| — | 6.80 | 7.40 | 7.10 | +0.15 | 15.1% | 2925 | 15.1% | -0.85 | 94.00 | 89.50 | 98.50 | — |
| — | 3.60 | 4.20 | 3.90 | +0.09 | 15.0% | 2950 | 15.0% | -0.91 | 114.25 | 108.40 | 120.10 | — |
| — | 1.95 | 2.40 | 2.17 | +0.06 | 15.3% | 2975 | 15.3% | -0.94 | 139.10 | 131.70 | 146.50 | — |
| — | 1.10 | 1.45 | 1.27 | +0.03 | 15.7% | 3000 | 15.7% | -0.97 | 161.75 | 155.80 | 167.70 | — |
| — | 0.65 | 0.95 | 0.80 | +0.02 | 16.3% | 3025 | 16.3% | -0.98 | 187.70 | 180.30 | 195.10 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 17.0% | 3050 | 17.0% | -0.99 | 210.95 | 202.00 | 219.90 | — |
| — | 0.20 | 0.50 | 0.35 | +0.01 | 17.7% | 3075 | 17.7% | -0.99 | 236.10 | 226.20 | 246.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 18.4% | 3100 | 18.4% | -0.99 | 262.00 | 252.00 | 272.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 19.1% | 3125 | 19.1% | -1.00 | 286.15 | 276.30 | 296.00 | — |
| — | — | 0.30 | — | +0.00 | 20.3% | 3175 | 20.3% | -1.00 | 336.00 | 326.00 | 346.00 | 0 |
| 76 | — | 0.30 | — | +0.00 | 20.8% | 3200 | 20.8% | -1.00 | 360.15 | 350.30 | 370.00 | — |
| — | — | 0.25 | — | +0.00 | 21.9% | 3250 | 21.9% | -1.00 | 410.10 | 400.20 | 420.00 | — |
| — | — | 0.25 | — | +0.00 | 22.5% | 3275 | 22.5% | -1.00 | 436.00 | 426.00 | 446.00 | — |
| — | — | 0.25 | — | +0.00 | 23.7% | 3325 | 23.7% | -1.00 | 486.00 | 476.00 | 496.00 | — |
| — | — | 0.25 | — | +0.00 | 25.1% | 3375 | 25.1% | -1.00 | 536.00 | 526.00 | 546.00 | — |
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.