Spot 2848.85
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 547.00 | 571.00 | 559.00 | — | — | 2300 | — | — | 1.98 | 1.60 | 2.35 | 46 |
| 1 | 497.60 | 521.60 | 509.60 | — | — | 2350 | — | — | 2.38 | 2.00 | 2.75 | 0 |
| 1 | 448.30 | 472.30 | 460.30 | — | — | 2400 | — | — | 2.95 | 2.50 | 3.40 | 27 |
| 0 | 423.80 | 447.80 | 435.80 | — | — | 2425 | — | — | 3.25 | 2.80 | 3.70 | 4 |
| 0 | 374.80 | 398.80 | 386.80 | — | — | 2475 | — | — | 4.15 | 3.70 | 4.60 | 9 |
| — | 326.30 | 350.30 | 338.30 | — | — | 2525 | — | — | 5.45 | 4.90 | 6.00 | — |
| — | 302.30 | 326.30 | 314.30 | — | — | 2550 | — | — | 6.35 | 5.80 | 6.90 | — |
| — | 278.40 | 302.40 | 290.40 | — | — | 2575 | — | — | 7.40 | 6.80 | 8.00 | — |
| — | 254.90 | 278.90 | 266.90 | — | — | 2600 | 24.4% | -0.09 | 8.75 | 8.20 | 9.30 | — |
| — | 231.60 | 255.60 | 243.60 | — | — | 2625 | — | — | 10.40 | 9.80 | 11.00 | — |
| — | 208.80 | 232.80 | 220.80 | +0.88 | 23.0% | 2650 | 23.0% | -0.12 | 12.45 | 11.80 | 13.10 | — |
| — | 190.50 | 206.50 | 198.50 | +0.85 | 22.4% | 2675 | 22.4% | -0.15 | 15.00 | 14.30 | 15.70 | — |
| — | 168.80 | 184.80 | 176.80 | +0.82 | 21.8% | 2700 | 21.8% | -0.18 | 18.20 | 17.50 | 18.90 | — |
| — | 151.10 | 160.00 | 155.55 | +0.79 | 21.2% | 2725 | 21.2% | -0.21 | 22.10 | 21.30 | 22.90 | — |
| — | 131.30 | 139.70 | 135.50 | +0.75 | 20.7% | 2750 | 20.7% | -0.25 | 26.90 | 26.10 | 27.70 | — |
| 2 | 116.20 | 124.10 | 120.15 | +0.71 | 20.3% | 2770 | 20.3% | -0.29 | 31.55 | 30.70 | 32.40 | — |
| — | 112.60 | 120.30 | 116.45 | +0.70 | 20.2% | 2775 | 20.2% | -0.30 | 32.85 | 32.00 | 33.70 | 21 |
| 0 | 109.00 | 116.50 | 112.75 | +0.69 | 20.1% | 2780 | 20.1% | -0.31 | 34.15 | 33.30 | 35.00 | — |
| 2 | 105.60 | 112.70 | 109.15 | +0.68 | 20.0% | 2785 | 20.0% | -0.32 | 35.55 | 34.70 | 36.40 | — |
| 0 | 102.20 | 109.00 | 105.60 | +0.67 | 19.9% | 2790 | 19.9% | -0.33 | 36.95 | 36.10 | 37.80 | 111 |
| 0 | 98.90 | 105.40 | 102.15 | +0.66 | 19.8% | 2795 | 19.8% | -0.34 | 38.45 | 37.60 | 39.30 | 6 |
| 5 | 95.60 | 101.80 | 98.70 | +0.65 | 19.7% | 2800 | 19.7% | -0.35 | 39.95 | 39.10 | 40.80 | 44 |
| 0 | 92.30 | 98.20 | 95.25 | +0.64 | 19.6% | 2805 | 19.6% | -0.36 | 41.55 | 40.70 | 42.40 | 41 |
| 0 | 89.10 | 94.80 | 91.95 | +0.63 | 19.5% | 2810 | 19.5% | -0.37 | 43.25 | 42.40 | 44.10 | 95 |
| 0 | 85.90 | 91.40 | 88.65 | +0.62 | 19.4% | 2815 | 19.4% | -0.38 | 44.95 | 44.10 | 45.80 | 39 |
| 4 | 82.90 | 87.90 | 85.40 | +0.61 | 19.4% | 2820 | 19.4% | -0.39 | 46.70 | 45.80 | 47.60 | 78 |
| 1 | 79.80 | 84.70 | 82.25 | +0.60 | 19.3% | 2825 | 19.3% | -0.40 | 48.55 | 47.70 | 49.40 | 3 |
| 1 | 76.80 | 81.60 | 79.20 | +0.58 | 19.2% | 2830 | 19.2% | -0.42 | 50.40 | 49.50 | 51.30 | 22 |
| 4 | 73.90 | 78.40 | 76.15 | +0.57 | 19.1% | 2835 | 19.1% | -0.43 | 52.40 | 51.50 | 53.30 | 5 |
| 4 | 70.90 | 75.40 | 73.15 | +0.56 | 19.0% | 2840 | 19.0% | -0.44 | 54.40 | 53.50 | 55.30 | 12 |
| 0 | 68.10 | 72.40 | 70.25 | +0.55 | 19.0% | 2845 | 19.0% | -0.45 | 56.50 | 55.60 | 57.40 | 1 |
| 0 | 66.40 | 68.10 | 67.25 | +0.53 | 18.9% | 2850 | 18.9% | -0.47 | 58.70 | 57.80 | 59.60 | 41 |
| 0 | 63.60 | 65.40 | 64.50 | +0.52 | 18.8% | 2855 | 18.8% | -0.48 | 60.90 | 60.00 | 61.80 | 5 |
| 13 | 60.90 | 62.70 | 61.80 | +0.51 | 18.7% | 2860 | 18.7% | -0.49 | 63.20 | 62.30 | 64.10 | 61 |
| 0 | 58.30 | 60.10 | 59.20 | +0.50 | 18.7% | 2865 | 18.7% | -0.50 | 65.55 | 64.60 | 66.50 | 3 |
| 1 | 55.70 | 57.50 | 56.60 | +0.48 | 18.6% | 2870 | 18.6% | -0.52 | 68.00 | 67.10 | 68.90 | 11 |
| 0 | 53.30 | 55.00 | 54.15 | +0.47 | 18.5% | 2875 | 18.5% | -0.53 | 70.50 | 69.60 | 71.40 | 10 |
| 0 | 50.90 | 52.60 | 51.75 | +0.46 | 18.5% | 2880 | 18.5% | -0.54 | 73.05 | 72.10 | 74.00 | 22 |
| 0 | 48.50 | 50.30 | 49.40 | +0.45 | 18.4% | 2885 | 18.4% | -0.55 | 75.70 | 74.80 | 76.60 | 1 |
| 3 | 46.30 | 48.00 | 47.15 | +0.43 | 18.3% | 2890 | 18.3% | -0.57 | 78.15 | 75.70 | 80.60 | 53 |
| 0 | 44.10 | 45.80 | 44.95 | +0.42 | 18.3% | 2895 | — | — | 80.95 | 78.40 | 83.50 | 0 |
| 5 | 41.90 | 43.60 | 42.75 | — | — | 2900 | 18.2% | -0.59 | 83.80 | 81.20 | 86.40 | 5 |
| 11 | 39.90 | 41.60 | 40.75 | +0.39 | 18.1% | 2905 | — | — | 86.70 | 84.00 | 89.40 | 2 |
| 0 | 37.90 | 39.60 | 38.75 | — | — | 2910 | — | — | 89.70 | 86.80 | 92.60 | 7 |
| 0 | 36.00 | 37.60 | 36.80 | — | — | 2915 | — | — | 92.70 | 89.70 | 95.70 | 10 |
| 30 | 34.10 | 35.80 | 34.95 | +0.36 | 17.8% | 2920 | — | — | 95.85 | 92.70 | 99.00 | 0 |
| 5 | 32.30 | 34.00 | 33.15 | +0.34 | 17.9% | 2925 | — | — | 98.95 | 95.70 | 102.20 | 0 |
| 21 | 24.40 | 26.00 | 25.20 | — | — | 2950 | — | — | 116.00 | 111.90 | 120.10 | 10 |
| 22 | 18.10 | 19.50 | 18.80 | +0.23 | 17.4% | 2975 | — | — | 134.45 | 130.00 | 138.90 | 0 |
| 60 | 13.10 | 14.50 | 13.80 | — | — | 3000 | — | — | 154.30 | 146.30 | 162.30 | 0 |
| 13 | 9.30 | 10.60 | 9.95 | — | — | 3025 | 17.5% | -0.86 | 175.40 | 167.40 | 183.40 | 0 |
| 142 | 6.60 | 7.70 | 7.15 | — | — | 3050 | — | — | 197.40 | 189.40 | 205.40 | 0 |
| 49 | 4.60 | 5.60 | 5.10 | — | — | 3075 | — | — | 220.20 | 208.20 | 232.20 | 0 |
| 102 | 3.10 | 4.00 | 3.55 | — | — | 3100 | — | — | 243.70 | 231.70 | 255.70 | 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.