Spot 2831.57
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 06:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 539.20 | 563.20 | 551.20 | +1.00 | 36.5% | 2275 | 36.5% | +0.00 | — | — | 0.15 | 3 |
| 0 | 489.20 | 513.20 | 501.20 | +1.00 | 35.3% | 2325 | 35.3% | +0.00 | — | — | 0.15 | — |
| — | 439.20 | 463.20 | 451.20 | +1.00 | 35.5% | 2375 | 35.5% | +0.00 | — | — | 0.15 | 1 |
| 0 | 414.30 | 438.30 | 426.30 | +1.00 | 35.8% | 2400 | 35.8% | +0.00 | — | — | 0.15 | — |
| — | 364.30 | 388.30 | 376.30 | +1.00 | 37.1% | 2450 | 37.1% | -0.00 | — | — | 0.20 | 9 |
| 0 | 314.40 | 338.40 | 326.40 | +1.00 | 39.0% | 2500 | 39.0% | -0.00 | — | — | 0.20 | 1,431 |
| 0 | 289.40 | 313.40 | 301.40 | — | — | 2525 | — | — | — | — | 0.25 | 31 |
| 0 | 239.50 | 263.50 | 251.50 | — | — | 2575 | — | — | 0.17 | 0.05 | 0.30 | 216 |
| 0 | 214.50 | 238.50 | 226.50 | — | — | 2600 | — | — | 0.23 | 0.10 | 0.35 | 348 |
| 0 | 193.60 | 209.60 | 201.60 | — | — | 2625 | 35.2% | -0.01 | 0.28 | 0.15 | 0.40 | 710 |
| 0 | 168.70 | 184.70 | 176.70 | — | — | 2650 | — | — | 0.33 | 0.20 | 0.45 | 398 |
| 0 | 143.80 | 159.80 | 151.80 | — | — | 2675 | — | — | 0.42 | 0.30 | 0.55 | 226 |
| 2 | 119.00 | 135.00 | 127.00 | — | — | 2700 | 27.8% | -0.03 | 0.60 | 0.45 | 0.75 | 625 |
| 0 | 97.40 | 107.40 | 102.40 | +0.95 | 25.5% | 2725 | — | — | 0.97 | 0.80 | 1.15 | 361 |
| 7 | 73.20 | 83.20 | 78.20 | — | — | 2750 | — | — | 1.85 | 1.65 | 2.05 | 791 |
| 1 | 68.50 | 78.50 | 73.50 | — | — | 2755 | — | — | 2.12 | 1.90 | 2.35 | 456 |
| 9 | 63.90 | 73.90 | 68.90 | — | — | 2760 | — | — | 2.48 | 2.25 | 2.70 | 4,294 |
| 3 | 59.20 | 69.20 | 64.20 | — | — | 2765 | — | — | 2.85 | 2.60 | 3.10 | 552 |
| — | 54.70 | 64.70 | 59.70 | — | — | 2770 | 21.4% | -0.13 | 3.30 | 3.00 | 3.60 | — |
| — | 50.20 | 60.20 | 55.20 | +0.85 | 21.0% | 2775 | 21.0% | -0.15 | 3.90 | 3.60 | 4.20 | — |
| — | 45.90 | 55.90 | 50.90 | +0.83 | 20.6% | 2780 | 20.6% | -0.17 | 4.50 | 4.20 | 4.80 | — |
| — | 41.60 | 51.60 | 46.60 | +0.81 | 20.2% | 2785 | 20.2% | -0.19 | 5.25 | 4.90 | 5.60 | — |
| — | 40.70 | 43.40 | 42.05 | +0.78 | 19.9% | 2790 | 19.9% | -0.22 | 6.15 | 5.80 | 6.50 | — |
| — | 36.90 | 39.30 | 38.10 | +0.75 | 19.6% | 2795 | 19.6% | -0.25 | 7.20 | 6.80 | 7.60 | — |
| — | 33.10 | 35.40 | 34.25 | +0.72 | 19.3% | 2800 | 19.3% | -0.28 | 8.35 | 8.00 | 8.70 | — |
| — | 29.60 | 31.60 | 30.60 | — | — | 2805 | 19.1% | -0.31 | 9.70 | 9.30 | 10.10 | — |
| — | 26.40 | 27.90 | 27.15 | +0.65 | 18.8% | 2810 | 18.8% | -0.35 | 11.30 | 10.90 | 11.70 | — |
| — | 23.20 | 24.50 | 23.85 | +0.61 | 18.6% | 2815 | 18.6% | -0.39 | 13.05 | 12.60 | 13.50 | — |
| — | 20.30 | 21.40 | 20.85 | +0.56 | 18.4% | 2820 | 18.4% | -0.43 | 14.95 | 14.50 | 15.40 | 325 |
| 54 | 17.70 | 18.50 | 18.10 | +0.52 | 18.3% | 2825 | 18.3% | -0.48 | 17.15 | 16.70 | 17.60 | 161 |
| 82 | 15.10 | 15.90 | 15.50 | +0.47 | 18.1% | 2830 | 18.1% | -0.52 | 19.60 | 19.10 | 20.10 | 228 |
| 619 | 12.70 | 13.60 | 13.15 | +0.43 | 18.0% | 2835 | 18.0% | -0.57 | 22.25 | 21.70 | 22.80 | 95 |
| 80 | 10.80 | 11.50 | 11.15 | +0.38 | 17.8% | 2840 | 17.8% | -0.62 | 25.20 | 24.50 | 25.90 | 705 |
| 71 | 9.00 | 9.70 | 9.35 | +0.34 | 17.7% | 2845 | 17.7% | -0.66 | 28.40 | 27.50 | 29.30 | 57 |
| 69 | 7.40 | 8.10 | 7.75 | +0.30 | 17.7% | 2850 | 17.7% | -0.70 | 31.80 | 30.70 | 32.90 | 90 |
| 209 | 6.00 | 6.70 | 6.35 | +0.26 | 17.6% | 2855 | 17.6% | -0.74 | 35.40 | 34.20 | 36.60 | 99 |
| 90 | 4.90 | 5.60 | 5.25 | +0.22 | 17.6% | 2860 | 17.6% | -0.78 | 39.30 | 37.90 | 40.70 | 100 |
| 163 | 3.90 | 4.60 | 4.25 | +0.19 | 17.6% | 2865 | 17.6% | -0.81 | 42.90 | 37.90 | 47.90 | 32 |
| 99 | 3.10 | 3.70 | 3.40 | +0.16 | 17.6% | 2870 | 17.6% | -0.84 | 47.10 | 42.10 | 52.10 | 26 |
| 90 | 2.50 | 3.10 | 2.80 | +0.13 | 17.7% | 2875 | 17.7% | -0.86 | 51.40 | 46.40 | 56.40 | 74 |
| 354 | 1.95 | 2.45 | 2.20 | +0.11 | 17.8% | 2880 | 17.8% | -0.89 | 55.90 | 50.90 | 60.90 | 156 |
| 272 | 1.55 | 2.00 | 1.77 | +0.09 | 17.9% | 2885 | 17.9% | -0.91 | 60.40 | 55.40 | 65.40 | 24 |
| — | 1.20 | 1.65 | 1.43 | +0.08 | 18.0% | 2890 | 18.0% | -0.92 | 65.00 | 60.00 | 70.00 | — |
| — | 0.95 | 1.35 | 1.15 | +0.06 | 18.1% | 2895 | 18.1% | -0.94 | 69.70 | 64.70 | 74.70 | — |
| — | 0.70 | 1.10 | 0.90 | +0.05 | 18.2% | 2900 | 18.2% | -0.95 | 74.50 | 69.50 | 79.50 | — |
| 224 | 0.55 | 0.90 | 0.72 | +0.04 | 18.4% | 2905 | 18.4% | -0.96 | 79.30 | 74.30 | 84.30 | 43 |
| 183 | 0.20 | 0.50 | 0.35 | +0.02 | 18.9% | 2925 | — | — | 99.00 | 94.00 | 104.00 | 43 |
| 155 | 0.05 | 0.30 | 0.17 | — | — | 2950 | — | — | 123.80 | 115.80 | 131.80 | — |
| — | — | 0.20 | — | — | — | 2975 | — | — | 148.70 | 140.70 | 156.70 | — |
| — | — | 0.20 | — | — | — | 3000 | — | — | 173.60 | 165.60 | 181.60 | — |
| — | — | 0.20 | — | +0.00 | 17.0% | 3025 | 17.0% | -1.00 | 198.60 | 190.60 | 206.60 | — |
| — | — | 0.15 | — | +0.00 | 16.7% | 3050 | 16.7% | -1.00 | 223.60 | 211.60 | 235.60 | 1 |
| 32 | — | 0.15 | — | +0.00 | 16.8% | 3075 | 16.8% | -1.00 | 248.50 | 236.50 | 260.50 | 0 |
| 49 | — | 0.15 | — | — | — | 3100 | — | — | 273.50 | 261.50 | 285.50 | 1 |
| 31 | — | 0.15 | — | — | — | 3125 | — | — | 298.50 | 286.50 | 310.50 | 0 |
| 23 | — | 0.15 | — | — | — | 3150 | — | — | 323.50 | 311.50 | 335.50 | 0 |
| 80 | — | 0.15 | — | — | — | 3200 | — | — | 373.50 | 361.50 | 385.50 | 0 |
| 16 | — | 0.15 | — | — | — | 3250 | — | — | 423.40 | 411.40 | 435.40 | 0 |
| 4 | — | 0.10 | — | — | — | 3275 | — | — | 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.