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 | 584.40 | 608.40 | 596.40 | +0.92 | 27.4% | 2300 | 27.4% | -0.08 | 18.35 | 17.30 | 19.40 | 20 |
| 0 | 492.90 | 516.90 | 504.90 | +0.89 | 25.5% | 2400 | 25.5% | -0.11 | 25.05 | 23.90 | 26.20 | 676 |
| 0 | 404.50 | 428.50 | 416.50 | +0.85 | 23.8% | 2500 | 23.8% | -0.15 | 34.90 | 33.60 | 36.20 | 1 |
| 0 | 330.20 | 334.70 | 332.45 | +0.80 | 22.3% | 2600 | 22.3% | -0.20 | 49.25 | 47.80 | 50.70 | 8 |
| 0 | 290.60 | 295.10 | 292.85 | +0.76 | 21.6% | 2650 | 21.6% | -0.24 | 58.70 | 57.20 | 60.20 | 2 |
| 0 | 217.60 | 221.70 | 219.65 | +0.68 | 20.4% | 2750 | 20.4% | -0.32 | 83.75 | 82.10 | 85.40 | 0 |
| 0 | 184.80 | 188.60 | 186.70 | +0.63 | 19.9% | 2800 | 19.9% | -0.37 | 99.80 | 98.10 | 101.50 | 0 |
| 0 | 172.50 | 176.10 | 174.30 | +0.60 | 19.7% | 2820 | 19.7% | -0.40 | 107.05 | 105.30 | 108.80 | 0 |
| 0 | 166.40 | 170.00 | 168.20 | +0.59 | 19.6% | 2830 | 19.6% | -0.41 | 110.80 | 109.10 | 112.50 | 0 |
| 0 | 160.50 | 164.10 | 162.30 | +0.58 | 19.5% | 2840 | 19.5% | -0.42 | 114.75 | 113.00 | 116.50 | 0 |
| 0 | 154.80 | 158.30 | 156.55 | +0.57 | 19.4% | 2850 | 19.4% | -0.43 | 118.75 | 117.00 | 120.50 | 0 |
| 0 | 149.10 | 152.60 | 150.85 | +0.56 | 19.3% | 2860 | 19.3% | -0.44 | 122.85 | 121.10 | 124.60 | 0 |
| 0 | 143.60 | 147.00 | 145.30 | +0.55 | 19.2% | 2870 | 19.2% | -0.45 | 127.15 | 125.40 | 128.90 | 0 |
| 0 | 138.10 | 141.60 | 139.85 | +0.54 | 19.1% | 2880 | 19.1% | -0.46 | 131.55 | 129.80 | 133.30 | 2 |
| 0 | 127.70 | 131.10 | 129.40 | +0.51 | 19.0% | 2900 | 19.0% | -0.49 | 140.65 | 138.90 | 142.40 | 0 |
| 0 | 103.70 | 107.10 | 105.40 | +0.45 | 18.6% | 2950 | 18.6% | -0.55 | 165.75 | 164.00 | 167.50 | 0 |
| 4 | 65.40 | 68.60 | 67.00 | +0.34 | 18.0% | 3050 | 18.0% | -0.66 | 225.65 | 223.50 | 227.80 | 0 |
| 7 | 50.80 | 53.80 | 52.30 | +0.28 | 17.7% | 3100 | 17.7% | -0.72 | 260.10 | 257.80 | 262.40 | 0 |
| 0 | 29.30 | 32.10 | 30.70 | +0.19 | 17.3% | 3200 | 17.3% | -0.81 | 336.60 | 324.60 | 348.60 | 0 |
| 0 | 16.10 | 18.60 | 17.35 | +0.12 | 17.1% | 3300 | 17.1% | -0.88 | 421.40 | 409.40 | 433.40 | 0 |
| 0 | 8.50 | 10.60 | 9.55 | +0.07 | 17.0% | 3400 | 17.0% | -0.93 | 511.90 | 499.90 | 523.90 | 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.