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 | 539.10 | 563.10 | 551.10 | +1.00 | 34.9% | 2300 | 34.9% | +0.00 | — | — | 0.15 | — |
| — | 489.20 | 513.20 | 501.20 | +1.00 | 34.4% | 2350 | 34.4% | +0.00 | — | — | 0.15 | 22 |
| — | 439.20 | 463.20 | 451.20 | +1.00 | 34.9% | 2400 | 34.9% | +0.00 | — | — | 0.20 | — |
| 0 | 414.20 | 438.20 | 426.20 | +1.00 | 35.3% | 2425 | 35.3% | -0.00 | — | — | 0.20 | 0 |
| — | 364.30 | 388.30 | 376.30 | +1.00 | 36.3% | 2475 | 36.3% | -0.00 | — | — | 0.20 | 75 |
| 0 | 314.40 | 338.40 | 326.40 | +1.00 | 36.8% | 2525 | — | — | — | — | 0.25 | 31 |
| 1 | 289.40 | 313.40 | 301.40 | — | — | 2550 | 36.5% | -0.00 | — | — | 0.30 | 82 |
| 0 | 264.40 | 288.40 | 276.40 | +1.00 | 35.6% | 2575 | — | — | 0.20 | 0.05 | 0.35 | 216 |
| 0 | 239.50 | 263.50 | 251.50 | +1.00 | 34.2% | 2600 | 34.2% | -0.00 | 0.23 | 0.10 | 0.35 | 362 |
| 0 | 214.60 | 238.60 | 226.60 | — | — | 2625 | 32.4% | -0.01 | 0.25 | 0.10 | 0.40 | 730 |
| 0 | 193.70 | 209.70 | 201.70 | +0.99 | 30.5% | 2650 | — | — | 0.35 | 0.20 | 0.50 | 425 |
| 0 | 168.80 | 184.80 | 176.80 | — | — | 2675 | 28.4% | -0.01 | 0.45 | 0.30 | 0.60 | 225 |
| 2 | 143.90 | 159.90 | 151.90 | +0.98 | 26.4% | 2700 | — | — | 0.57 | 0.40 | 0.75 | 630 |
| 0 | 119.20 | 135.20 | 127.20 | +0.97 | 24.4% | 2725 | 24.4% | -0.03 | 0.85 | 0.65 | 1.05 | 369 |
| — | 97.70 | 107.70 | 102.70 | — | — | 2750 | — | — | 1.38 | 1.15 | 1.60 | — |
| — | 78.50 | 88.50 | 83.50 | — | — | 2770 | — | — | 2.17 | 1.95 | 2.40 | — |
| — | 73.80 | 83.80 | 78.80 | +0.90 | 20.5% | 2775 | — | — | 2.45 | 2.20 | 2.70 | — |
| — | 69.20 | 79.20 | 74.20 | +0.89 | 20.1% | 2780 | — | — | 2.83 | 2.55 | 3.10 | — |
| — | 64.60 | 74.60 | 69.60 | +0.88 | 19.7% | 2785 | 19.7% | -0.12 | 3.20 | 2.90 | 3.50 | — |
| — | 60.00 | 70.00 | 65.00 | +0.86 | 19.4% | 2790 | 19.4% | -0.14 | 3.60 | 3.30 | 3.90 | — |
| — | 55.60 | 65.60 | 60.60 | +0.85 | 19.0% | 2795 | 19.0% | -0.15 | 4.15 | 3.80 | 4.50 | — |
| — | 51.20 | 61.20 | 56.20 | +0.83 | 18.7% | 2800 | 18.7% | -0.17 | 4.75 | 4.40 | 5.10 | — |
| — | 46.90 | 56.90 | 51.90 | +0.81 | 18.4% | 2805 | 18.4% | -0.19 | 5.45 | 5.10 | 5.80 | — |
| — | 46.00 | 48.80 | 47.40 | +0.78 | 18.1% | 2810 | 18.1% | -0.22 | 6.30 | 5.90 | 6.70 | 437 |
| 17 | 42.00 | 44.60 | 43.30 | +0.76 | 17.9% | 2815 | 17.9% | -0.24 | 7.20 | 6.80 | 7.60 | 65 |
| 33 | 38.20 | 40.60 | 39.40 | +0.73 | 17.6% | 2820 | 17.6% | -0.27 | 8.30 | 7.90 | 8.70 | 271 |
| 48 | 34.50 | 36.80 | 35.65 | +0.70 | 17.4% | 2825 | 17.4% | -0.30 | 9.50 | 9.10 | 9.90 | 113 |
| 83 | 31.10 | 33.00 | 32.05 | +0.66 | 17.2% | 2830 | 17.2% | -0.34 | 10.90 | 10.50 | 11.30 | 251 |
| 641 | 27.80 | 29.70 | 28.75 | +0.63 | 17.0% | 2835 | 17.0% | -0.37 | 12.45 | 12.00 | 12.90 | 77 |
| 42 | 24.80 | 26.10 | 25.45 | +0.59 | 16.8% | 2840 | 16.8% | -0.41 | 14.25 | 13.80 | 14.70 | 694 |
| 86 | 21.90 | 23.00 | 22.45 | +0.55 | 16.7% | 2845 | 16.7% | -0.45 | 16.20 | 15.70 | 16.70 | 49 |
| 63 | 19.10 | 20.10 | 19.60 | +0.51 | 16.5% | 2850 | 16.5% | -0.49 | 18.40 | 17.90 | 18.90 | 92 |
| 226 | 16.50 | 17.50 | 17.00 | +0.46 | 16.4% | 2855 | 16.4% | -0.54 | 20.80 | 20.30 | 21.30 | 91 |
| 79 | 14.10 | 15.10 | 14.60 | +0.42 | 16.2% | 2860 | 16.2% | -0.58 | 23.45 | 22.80 | 24.10 | 100 |
| 173 | 12.00 | 12.90 | 12.45 | +0.38 | 16.1% | 2865 | 16.1% | -0.62 | 26.25 | 25.60 | 26.90 | 32 |
| 106 | 10.00 | 11.00 | 10.50 | +0.34 | 16.0% | 2870 | 16.0% | -0.66 | 29.45 | 28.50 | 30.40 | 25 |
| 112 | 8.40 | 9.30 | 8.85 | +0.30 | 16.0% | 2875 | 16.0% | -0.70 | 32.60 | 31.60 | 33.60 | 70 |
| 435 | 6.90 | 7.80 | 7.35 | +0.26 | 15.9% | 2880 | 15.9% | -0.74 | 36.15 | 35.00 | 37.30 | 158 |
| 309 | 5.70 | 6.50 | 6.10 | +0.23 | 15.9% | 2885 | 15.9% | -0.77 | 39.85 | 38.60 | 41.10 | 23 |
| 241 | 4.70 | 5.40 | 5.05 | +0.20 | 15.8% | 2890 | 15.8% | -0.80 | 43.70 | 38.70 | 48.70 | 55 |
| 97 | 3.70 | 4.50 | 4.10 | +0.17 | 15.8% | 2895 | 15.8% | -0.83 | 47.80 | 42.80 | 52.80 | 16 |
| 434 | 3.00 | 3.70 | 3.35 | +0.14 | 15.8% | 2900 | 15.8% | -0.86 | 52.00 | 47.00 | 57.00 | 206 |
| 216 | 2.40 | 3.00 | 2.70 | +0.12 | 15.8% | 2905 | 15.8% | -0.88 | 56.40 | 51.40 | 61.40 | 61 |
| 362 | 1.90 | 2.45 | 2.17 | +0.10 | 15.8% | 2910 | 15.8% | -0.90 | 60.80 | 55.80 | 65.80 | 119 |
| 137 | 1.45 | 2.00 | 1.73 | +0.08 | 15.8% | 2915 | 15.8% | -0.92 | 65.40 | 60.40 | 70.40 | 29 |
| 109 | 1.10 | 1.60 | 1.35 | +0.07 | 15.8% | 2920 | 15.8% | -0.93 | 70.00 | 65.00 | 75.00 | — |
| — | 0.85 | 1.35 | 1.10 | +0.05 | 15.8% | 2925 | 15.8% | -0.95 | 74.70 | 69.70 | 79.70 | 43 |
| 154 | 0.20 | 0.55 | 0.38 | +0.02 | 15.8% | 2950 | 15.8% | -0.98 | 99.00 | 94.00 | 104.00 | 53 |
| 61 | 0.05 | 0.35 | 0.20 | +0.00 | 15.7% | 2975 | 15.7% | -1.00 | 123.80 | 115.80 | 131.80 | 4 |
| 278 | — | 0.25 | — | +0.00 | 15.8% | 3000 | — | — | 148.70 | 140.70 | 156.70 | 25 |
| 64 | — | 0.20 | — | +0.00 | 15.9% | 3025 | — | — | 173.60 | 165.60 | 181.60 | 2 |
| — | — | 0.20 | — | — | — | 3050 | — | — | 198.60 | 190.60 | 206.60 | — |
| — | — | 0.20 | — | — | — | 3075 | — | — | 223.60 | 211.60 | 235.60 | — |
| — | — | 0.20 | — | — | — | 3100 | — | — | 248.50 | 236.50 | 260.50 | — |
| — | — | 0.15 | — | — | — | 3150 | 17.7% | -1.00 | 298.50 | 286.50 | 310.50 | — |
| — | — | 0.15 | — | — | — | 3175 | — | — | 323.50 | 311.50 | 335.50 | — |
| — | — | 0.15 | — | — | — | 3225 | 18.7% | -1.00 | 373.40 | 361.40 | 385.40 | — |
| — | — | 0.15 | — | +0.00 | 18.7% | 3275 | — | — | 423.40 | 411.40 | 435.40 | — |
| — | — | 0.15 | — | — | — | 3300 | 18.3% | -1.00 | 448.40 | 436.40 | 460.40 | 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.