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 | 574.60 | 598.60 | 586.60 | — | — | 2300 | — | — | 13.75 | 12.90 | 14.60 | 5 |
| 0 | 481.50 | 505.50 | 493.50 | — | — | 2400 | 26.2% | -0.09 | 19.15 | 18.20 | 20.10 | — |
| — | 391.30 | 415.30 | 403.30 | +0.87 | 24.3% | 2500 | 24.3% | -0.13 | 27.40 | 26.40 | 28.40 | — |
| — | 305.40 | 329.40 | 317.40 | +0.81 | 22.7% | 2600 | 22.7% | -0.19 | 40.15 | 39.00 | 41.30 | — |
| — | 274.60 | 278.70 | 276.65 | +0.77 | 21.9% | 2650 | 21.9% | -0.23 | 48.80 | 47.60 | 50.00 | — |
| — | 199.90 | 203.60 | 201.75 | +0.68 | 20.6% | 2750 | 20.6% | -0.32 | 72.55 | 71.20 | 73.90 | — |
| 0 | 166.70 | 169.90 | 168.30 | +0.62 | 20.0% | 2800 | 20.0% | -0.38 | 88.30 | 86.90 | 89.70 | — |
| — | 154.20 | 157.30 | 155.75 | +0.60 | 19.7% | 2820 | 19.7% | -0.40 | 95.50 | 94.10 | 96.90 | 6 |
| 0 | 147.60 | 151.30 | 149.45 | +0.59 | 19.6% | 2830 | 19.6% | -0.41 | 99.30 | 97.90 | 100.70 | 0 |
| 1 | 142.30 | 145.20 | 143.75 | +0.57 | 19.5% | 2840 | 19.5% | -0.43 | 103.25 | 101.80 | 104.70 | 1 |
| 1 | 136.50 | 139.50 | 138.00 | +0.56 | 19.4% | 2850 | 19.4% | -0.44 | 107.25 | 105.80 | 108.70 | 0 |
| 5 | 130.40 | 133.80 | 132.10 | +0.55 | 19.3% | 2860 | 19.3% | -0.45 | 111.45 | 110.00 | 112.90 | 2 |
| 1 | 125.30 | 128.30 | 126.80 | +0.54 | 19.2% | 2870 | 19.2% | -0.46 | 115.75 | 114.30 | 117.20 | 0 |
| 0 | 119.90 | 122.90 | 121.40 | +0.52 | 19.2% | 2880 | 19.2% | -0.48 | 120.25 | 118.80 | 121.70 | 281 |
| 3 | 109.60 | 112.50 | 111.05 | +0.50 | 19.0% | 2900 | 19.0% | -0.50 | 129.65 | 128.20 | 131.10 | 102 |
| 30 | 86.40 | 89.20 | 87.80 | +0.43 | 18.6% | 2950 | 18.6% | -0.57 | 155.60 | 154.10 | 157.10 | 120 |
| 13 | 50.60 | 53.20 | 51.90 | +0.30 | 17.9% | 3050 | 17.9% | -0.70 | 218.70 | 216.30 | 221.10 | 1 |
| 18 | 37.60 | 40.10 | 38.85 | +0.25 | 17.7% | 3100 | 17.7% | -0.75 | 254.60 | 252.50 | 256.70 | 0 |
| 104 | 19.60 | 22.00 | 20.80 | +0.15 | 17.3% | 3200 | 17.3% | -0.85 | 335.00 | 323.00 | 347.00 | 3 |
| 262 | 9.70 | 11.70 | 10.70 | +0.09 | 17.1% | 3300 | 17.1% | -0.91 | 423.50 | 411.50 | 435.50 | 0 |
| 114 | 4.60 | 6.20 | 5.40 | +0.05 | 17.1% | 3400 | 17.1% | -0.95 | 516.70 | 504.70 | 528.70 | 5 |
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.