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 | |
| — | 562.00 | 582.00 | 572.00 | +0.93 | 27.9% | 2300 | 27.9% | -0.07 | 15.10 | 14.30 | 15.90 | — |
| — | 470.00 | 490.00 | 480.00 | +0.90 | 25.9% | 2400 | 25.9% | -0.10 | 21.15 | 20.30 | 22.00 | — |
| — | 380.00 | 400.00 | 390.00 | +0.86 | 24.0% | 2500 | 24.0% | -0.14 | 30.30 | 29.30 | 31.30 | — |
| — | 304.30 | 308.10 | 306.20 | +0.80 | 22.3% | 2600 | 22.3% | -0.20 | 44.00 | 42.90 | 45.10 | — |
| — | 264.40 | 268.10 | 266.25 | +0.76 | 21.6% | 2650 | 21.6% | -0.24 | 53.25 | 52.10 | 54.40 | — |
| — | 226.50 | 230.10 | 228.30 | +0.71 | 20.9% | 2700 | 20.9% | -0.29 | 64.55 | 63.40 | 65.70 | — |
| — | 191.20 | 194.50 | 192.85 | +0.66 | 20.2% | 2750 | 20.2% | -0.34 | 78.30 | 77.10 | 79.50 | — |
| — | 158.70 | 161.60 | 160.15 | +0.61 | 19.6% | 2800 | 19.6% | -0.40 | 94.85 | 93.60 | 96.10 | — |
| — | 152.60 | 155.40 | 154.00 | — | — | 2810 | — | — | 98.50 | 97.20 | 99.80 | — |
| — | 146.60 | 149.30 | 147.95 | +0.58 | 19.4% | 2820 | 19.4% | -0.42 | 102.35 | 101.10 | 103.60 | — |
| — | 140.70 | 143.40 | 142.05 | +0.57 | 19.3% | 2830 | 19.3% | -0.43 | 106.25 | 105.00 | 107.50 | — |
| — | 134.90 | 137.60 | 136.25 | +0.56 | 19.2% | 2840 | 19.2% | -0.44 | 110.35 | 109.10 | 111.60 | — |
| — | 129.30 | 131.90 | 130.60 | +0.54 | 19.1% | 2850 | 19.1% | -0.46 | 114.55 | 113.30 | 115.80 | — |
| — | 123.80 | 126.50 | 125.15 | +0.53 | 19.0% | 2860 | 19.0% | -0.47 | 118.90 | 117.60 | 120.20 | — |
| — | 103.30 | 105.90 | 104.60 | +0.48 | 18.6% | 2900 | 18.6% | -0.52 | 137.75 | 136.40 | 139.10 | — |
| — | 80.80 | 83.40 | 82.10 | +0.41 | 18.2% | 2950 | 18.2% | -0.59 | 164.50 | 163.10 | 165.90 | — |
| — | 62.10 | 64.50 | 63.30 | +0.35 | 17.9% | 3000 | 17.9% | -0.65 | 194.95 | 193.40 | 196.50 | — |
| — | 46.70 | 49.00 | 47.85 | +0.29 | 17.6% | 3050 | 17.6% | -0.71 | 228.80 | 227.00 | 230.60 | — |
| — | 24.90 | 27.00 | 25.95 | +0.18 | 17.2% | 3150 | 17.2% | -0.82 | 306.00 | 296.00 | 316.00 | — |
| — | 12.60 | 14.40 | 13.50 | +0.11 | 17.0% | 3250 | 17.0% | -0.89 | 392.00 | 382.00 | 402.00 | — |
| — | 6.10 | 7.60 | 6.85 | +0.06 | 16.9% | 3350 | 16.9% | -0.94 | 484.00 | 474.00 | 494.00 | — |
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.