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 | |
| — | 540.70 | 564.70 | 552.70 | +1.00 | 45.6% | 2300 | 45.6% | -0.00 | 0.30 | 0.15 | 0.45 | — |
| — | 490.80 | 514.80 | 502.80 | — | — | 2350 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 441.00 | 465.00 | 453.00 | +0.99 | 40.3% | 2400 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 416.10 | 440.10 | 428.10 | — | — | 2425 | 39.9% | -0.01 | 0.55 | 0.40 | 0.70 | — |
| — | 366.30 | 390.30 | 378.30 | — | — | 2475 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 316.60 | 340.60 | 328.60 | — | — | 2525 | — | — | 0.90 | 0.75 | 1.05 | — |
| — | 291.80 | 315.80 | 303.80 | — | — | 2550 | 31.4% | -0.02 | 1.05 | 0.90 | 1.20 | — |
| — | 267.00 | 291.00 | 279.00 | +0.98 | 30.0% | 2575 | 30.0% | -0.02 | 1.20 | 1.05 | 1.35 | — |
| — | 242.20 | 266.20 | 254.20 | +0.97 | 28.5% | 2600 | 28.5% | -0.03 | 1.38 | 1.20 | 1.55 | — |
| — | 217.50 | 241.50 | 229.50 | +0.97 | 26.9% | 2625 | 26.9% | -0.03 | 1.62 | 1.45 | 1.80 | — |
| 1 | 196.90 | 212.90 | 204.90 | +0.96 | 25.3% | 2650 | 25.3% | -0.04 | 2.00 | 1.80 | 2.20 | 432 |
| 1 | 172.50 | 188.50 | 180.50 | +0.95 | 23.7% | 2675 | 23.7% | -0.05 | 2.58 | 2.35 | 2.80 | 238 |
| 15 | 148.50 | 164.50 | 156.50 | +0.93 | 22.2% | 2700 | 22.2% | -0.07 | 3.50 | 3.20 | 3.80 | 611 |
| 0 | 125.00 | 141.00 | 133.00 | +0.90 | 20.9% | 2725 | 20.9% | -0.10 | 4.90 | 4.60 | 5.20 | 108 |
| 20 | 102.20 | 118.20 | 110.20 | +0.86 | 19.8% | 2750 | 19.8% | -0.14 | 7.10 | 6.80 | 7.40 | 816 |
| 2 | 87.80 | 97.80 | 92.80 | +0.82 | 19.2% | 2770 | 19.2% | -0.18 | 9.65 | 9.30 | 10.00 | 218 |
| 2 | 83.60 | 93.60 | 88.60 | +0.80 | 19.0% | 2775 | 19.0% | -0.20 | 10.40 | 10.00 | 10.80 | 130 |
| 2 | 82.60 | 85.40 | 84.00 | +0.79 | 18.9% | 2780 | 18.9% | -0.21 | 11.20 | 10.80 | 11.60 | 181 |
| 1 | 78.60 | 81.30 | 79.95 | +0.78 | 18.8% | 2785 | 18.8% | -0.22 | 12.15 | 11.70 | 12.60 | 76 |
| 7 | 74.60 | 77.20 | 75.90 | +0.76 | 18.6% | 2790 | 18.6% | -0.24 | 13.10 | 12.70 | 13.50 | 138 |
| 3 | 70.70 | 73.20 | 71.95 | +0.74 | 18.5% | 2795 | 18.5% | -0.26 | 14.15 | 13.70 | 14.60 | 120 |
| 34 | 66.90 | 69.30 | 68.10 | +0.73 | 18.4% | 2800 | 18.4% | -0.27 | 15.25 | 14.80 | 15.70 | 202 |
| 6 | 63.20 | 65.40 | 64.30 | +0.71 | 18.2% | 2805 | 18.2% | -0.29 | 16.45 | 16.00 | 16.90 | 171 |
| 23 | 59.60 | 61.70 | 60.65 | +0.69 | 18.1% | 2810 | 18.1% | -0.31 | 17.80 | 17.40 | 18.20 | 160 |
| 4 | 55.70 | 58.00 | 56.85 | +0.67 | 18.0% | 2815 | 18.0% | -0.33 | 19.15 | 18.70 | 19.60 | 92 |
| 13 | 52.70 | 54.40 | 53.55 | +0.65 | 17.9% | 2820 | 17.9% | -0.35 | 20.70 | 20.30 | 21.10 | 132 |
| 7 | 49.10 | 50.90 | 50.00 | +0.63 | 17.8% | 2825 | 17.8% | -0.37 | 22.35 | 21.90 | 22.80 | 56 |
| 49 | 46.20 | 47.60 | 46.90 | +0.61 | 17.6% | 2830 | 17.6% | -0.39 | 24.10 | 23.70 | 24.50 | 174 |
| 19 | 43.00 | 44.40 | 43.70 | +0.59 | 17.5% | 2835 | 17.5% | -0.41 | 25.90 | 25.50 | 26.30 | 72 |
| 13 | 40.00 | 41.20 | 40.60 | +0.56 | 17.4% | 2840 | 17.4% | -0.44 | 27.85 | 27.40 | 28.30 | 105 |
| 17 | 37.20 | 38.30 | 37.75 | +0.54 | 17.3% | 2845 | 17.3% | -0.46 | 29.95 | 29.50 | 30.40 | 68 |
| 90 | 34.60 | 35.40 | 35.00 | — | — | 2850 | — | — | 32.15 | 31.70 | 32.60 | 130 |
| 23 | 31.90 | 32.80 | 32.35 | — | — | 2855 | — | — | 34.45 | 34.00 | 34.90 | 27 |
| — | 29.30 | 30.20 | 29.75 | — | — | 2860 | — | — | 36.90 | 36.40 | 37.40 | — |
| — | 26.90 | 27.80 | 27.35 | — | — | 2865 | 16.9% | -0.55 | 39.50 | 38.90 | 40.10 | 82 |
| 89 | 24.60 | 25.50 | 25.05 | +0.42 | 16.8% | 2870 | 16.8% | -0.58 | 42.15 | 41.50 | 42.80 | 133 |
| 38 | 22.40 | 23.30 | 22.85 | +0.40 | 16.8% | 2875 | 16.8% | -0.60 | 44.95 | 44.20 | 45.70 | 112 |
| 70 | 20.40 | 21.20 | 20.80 | +0.37 | 16.7% | 2880 | 16.7% | -0.63 | 47.85 | 47.10 | 48.60 | 91 |
| 54 | 18.50 | 19.30 | 18.90 | +0.35 | 16.6% | 2885 | 16.6% | -0.65 | 50.90 | 50.10 | 51.70 | 48 |
| 135 | 16.70 | 17.50 | 17.10 | +0.33 | 16.6% | 2890 | 16.6% | -0.67 | 54.15 | 53.20 | 55.10 | 112 |
| 24 | 15.00 | 15.90 | 15.45 | +0.30 | 16.5% | 2895 | 16.5% | -0.70 | 57.45 | 56.40 | 58.50 | 25 |
| 128 | 13.50 | 14.30 | 13.90 | +0.28 | 16.5% | 2900 | 16.5% | -0.72 | 60.95 | 59.80 | 62.10 | 58 |
| 153 | 12.10 | 12.90 | 12.50 | +0.26 | 16.5% | 2905 | 16.5% | -0.74 | 64.50 | 63.30 | 65.70 | 25 |
| 98 | 10.80 | 11.60 | 11.20 | +0.24 | 16.4% | 2910 | 16.4% | -0.76 | 68.20 | 67.00 | 69.40 | 54 |
| 90 | 9.60 | 10.40 | 10.00 | +0.22 | 16.4% | 2915 | 16.4% | -0.78 | 72.00 | 70.70 | 73.30 | 9 |
| 708 | 8.50 | 9.30 | 8.90 | +0.21 | 16.4% | 2920 | 16.4% | -0.79 | 75.90 | 74.50 | 77.30 | 66 |
| 60 | 7.60 | 8.30 | 7.95 | +0.19 | 16.4% | 2925 | 16.4% | -0.81 | 80.00 | 75.00 | 85.00 | 45 |
| 174 | 4.10 | 4.80 | 4.45 | +0.12 | 16.5% | 2950 | 16.5% | -0.88 | 101.40 | 96.40 | 106.40 | 23 |
| 46 | 2.20 | 2.70 | 2.45 | +0.07 | 16.8% | 2975 | 16.8% | -0.93 | 124.40 | 116.40 | 132.40 | 71 |
| 691 | 1.20 | 1.60 | 1.40 | +0.04 | 17.1% | 3000 | 17.1% | -0.96 | 148.30 | 140.30 | 156.30 | 384 |
| 47 | 0.70 | 1.05 | 0.88 | +0.03 | 17.5% | 3025 | 17.5% | -0.97 | 172.70 | 164.70 | 180.70 | 0 |
| 133 | 0.40 | 0.75 | 0.57 | +0.02 | 18.1% | 3050 | 18.1% | -0.98 | 197.30 | 189.30 | 205.30 | 11 |
| 125 | 0.20 | 0.55 | 0.38 | +0.01 | 18.6% | 3075 | 18.6% | -0.99 | 222.10 | 210.10 | 234.10 | 1 |
| 173 | 0.10 | 0.40 | 0.25 | +0.01 | 19.1% | 3100 | 19.1% | -0.99 | 246.90 | 234.90 | 258.90 | 0 |
| 164 | — | 0.30 | — | +0.00 | 19.5% | 3150 | 19.5% | -1.00 | 296.70 | 284.70 | 308.70 | 1 |
| 22 | — | 0.25 | — | +0.00 | 19.3% | 3175 | — | — | 321.70 | 309.70 | 333.70 | 0 |
| 20 | — | 0.25 | — | — | — | 3225 | — | — | 371.60 | 359.60 | 383.60 | 0 |
| 4 | — | 0.20 | — | — | — | 3275 | — | — | 421.50 | 409.50 | 433.50 | 0 |
| 9 | — | 0.20 | — | — | — | 3300 | — | — | 446.50 | 434.50 | 458.50 | 0 |
| 3 | — | 0.20 | — | — | — | 3350 | — | — | 496.40 | 484.40 | 508.40 | 0 |
| 2 | — | 0.15 | — | — | — | 3400 | — | — | 546.30 | 534.30 | 558.30 | 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.