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 | 540.70 | 564.70 | 552.70 | — | — | 2275 | — | — | 0.25 | 0.10 | 0.40 | 0 |
| 0 | 490.90 | 514.90 | 502.90 | — | — | 2325 | — | — | 0.33 | 0.20 | 0.45 | 0 |
| 0 | 441.00 | 465.00 | 453.00 | — | — | 2375 | — | — | 0.42 | 0.30 | 0.55 | 6 |
| 1 | 416.10 | 440.10 | 428.10 | — | — | 2400 | — | — | 0.47 | 0.35 | 0.60 | 57 |
| 0 | 366.30 | 390.30 | 378.30 | — | — | 2450 | — | — | 0.60 | 0.45 | 0.75 | 7 |
| 1 | 316.50 | 340.50 | 328.50 | — | — | 2500 | — | — | 0.80 | 0.65 | 0.95 | 72 |
| 0 | 291.70 | 315.70 | 303.70 | — | — | 2525 | — | — | 0.90 | 0.75 | 1.05 | — |
| — | 242.00 | 266.00 | 254.00 | +0.97 | 29.9% | 2575 | 29.9% | -0.03 | 1.23 | 1.05 | 1.40 | — |
| — | 217.30 | 241.30 | 229.30 | +0.97 | 28.2% | 2600 | 28.2% | -0.03 | 1.48 | 1.30 | 1.65 | — |
| — | 196.70 | 212.70 | 204.70 | +0.96 | 26.5% | 2625 | 26.5% | -0.04 | 1.80 | 1.60 | 2.00 | — |
| — | 172.20 | 188.20 | 180.20 | +0.95 | 24.8% | 2650 | 24.8% | -0.05 | 2.30 | 2.10 | 2.50 | — |
| — | 148.00 | 164.00 | 156.00 | +0.93 | 23.1% | 2675 | 23.1% | -0.07 | 3.08 | 2.85 | 3.30 | — |
| — | 124.30 | 140.30 | 132.30 | +0.91 | 21.6% | 2700 | 21.6% | -0.09 | 4.30 | 4.10 | 4.50 | 683 |
| 0 | 101.30 | 117.30 | 109.30 | +0.87 | 20.4% | 2725 | 20.4% | -0.13 | 6.25 | 6.00 | 6.50 | 109 |
| 20 | 82.30 | 92.30 | 87.30 | +0.81 | 19.6% | 2750 | 19.6% | -0.18 | 9.35 | 9.00 | 9.70 | 836 |
| 2 | 78.10 | 88.10 | 83.10 | +0.80 | 19.4% | 2755 | 19.4% | -0.20 | 10.15 | 9.80 | 10.50 | 185 |
| 3 | 77.20 | 79.90 | 78.55 | +0.79 | 19.3% | 2760 | 19.3% | -0.21 | 11.05 | 10.70 | 11.40 | — |
| 2 | 73.20 | 75.80 | 74.50 | +0.77 | 19.2% | 2765 | 19.2% | -0.23 | 12.05 | 11.70 | 12.40 | 38 |
| 2 | 69.30 | 71.80 | 70.55 | +0.75 | 19.1% | 2770 | 19.1% | -0.25 | 13.05 | 12.70 | 13.40 | 286 |
| 2 | 65.50 | 67.90 | 66.70 | +0.74 | 19.0% | 2775 | 19.0% | -0.26 | 14.15 | 13.80 | 14.50 | 136 |
| 2 | 61.80 | 64.10 | 62.95 | +0.72 | 18.9% | 2780 | 18.9% | -0.28 | 15.40 | 15.00 | 15.80 | 176 |
| 1 | 58.10 | 60.30 | 59.20 | +0.70 | 18.8% | 2785 | 18.8% | -0.30 | 16.65 | 16.30 | 17.00 | 74 |
| 7 | 54.80 | 56.60 | 55.70 | +0.68 | 18.6% | 2790 | 18.6% | -0.32 | 18.10 | 17.70 | 18.50 | 138 |
| 3 | 51.40 | 53.00 | 52.20 | +0.66 | 18.5% | 2795 | 18.5% | -0.34 | 19.60 | 19.20 | 20.00 | 113 |
| 33 | 48.10 | 49.60 | 48.85 | +0.64 | 18.4% | 2800 | 18.4% | -0.36 | 21.30 | 20.90 | 21.70 | 208 |
| 6 | 44.90 | 46.30 | 45.60 | +0.62 | 18.2% | 2805 | 18.2% | -0.38 | 23.00 | 22.60 | 23.40 | 134 |
| 20 | 41.90 | 43.10 | 42.50 | +0.59 | 18.1% | 2810 | 18.1% | -0.40 | 24.90 | 24.50 | 25.30 | 163 |
| 4 | 38.90 | 40.00 | 39.45 | +0.57 | 18.0% | 2815 | 18.0% | -0.43 | 26.95 | 26.50 | 27.40 | 95 |
| 22 | 36.10 | 37.10 | 36.60 | +0.55 | 17.9% | 2820 | 17.9% | -0.45 | 29.05 | 28.60 | 29.50 | 149 |
| 7 | 33.40 | 34.30 | 33.85 | +0.52 | 17.8% | 2825 | 17.8% | -0.48 | 31.30 | 30.80 | 31.80 | 60 |
| 51 | 30.70 | 31.70 | 31.20 | +0.50 | 17.7% | 2830 | 17.7% | -0.50 | 33.65 | 33.20 | 34.10 | 187 |
| 23 | 28.30 | 29.20 | 28.75 | +0.47 | 17.6% | 2835 | 17.6% | -0.53 | 36.20 | 35.70 | 36.70 | 75 |
| 12 | 25.90 | 26.80 | 26.35 | +0.45 | 17.5% | 2840 | 17.5% | -0.55 | 38.75 | 38.30 | 39.20 | 123 |
| 21 | 23.60 | 24.60 | 24.10 | +0.42 | 17.4% | 2845 | 17.4% | -0.57 | 41.55 | 41.00 | 42.10 | — |
| — | 21.60 | 22.50 | 22.05 | +0.40 | 17.3% | 2850 | 17.3% | -0.60 | 44.45 | 43.80 | 45.10 | — |
| — | 19.60 | 20.50 | 20.05 | +0.37 | 17.2% | 2855 | 17.2% | -0.62 | 47.45 | 46.70 | 48.20 | — |
| 39 | 17.80 | 18.60 | 18.20 | +0.35 | 17.2% | 2860 | 17.2% | -0.65 | 50.60 | 49.80 | 51.40 | — |
| 22 | 16.10 | 16.90 | 16.50 | +0.33 | 17.1% | 2865 | 17.1% | -0.67 | 53.90 | 52.90 | 54.90 | 82 |
| 108 | 14.50 | 15.30 | 14.90 | +0.30 | 17.0% | 2870 | 17.0% | -0.69 | 57.50 | 56.20 | 58.80 | 128 |
| 31 | 13.00 | 13.80 | 13.40 | — | — | 2875 | — | — | 60.85 | 59.70 | 62.00 | 111 |
| 80 | 11.70 | 12.50 | 12.10 | — | — | 2880 | — | — | 64.40 | 63.20 | 65.60 | 91 |
| 69 | 10.50 | 11.20 | 10.85 | — | — | 2885 | 17.0% | -0.76 | 68.20 | 66.90 | 69.50 | 47 |
| 135 | 9.30 | 10.10 | 9.70 | — | — | 2890 | — | — | 72.05 | 70.70 | 73.40 | 112 |
| 24 | 8.30 | 9.00 | 8.65 | +0.20 | 17.0% | 2895 | — | — | 75.60 | 70.60 | 80.60 | 25 |
| 143 | 7.40 | 8.10 | 7.75 | — | — | 2900 | — | — | 79.70 | 74.70 | 84.70 | 58 |
| 179 | 6.50 | 7.20 | 6.85 | — | — | 2905 | 17.0% | -0.83 | 83.80 | 78.80 | 88.80 | 23 |
| 69 | 4.00 | 4.60 | 4.30 | — | — | 2925 | — | — | 101.20 | 96.20 | 106.20 | 45 |
| — | 2.15 | 2.55 | 2.35 | +0.07 | 17.4% | 2950 | 17.4% | -0.93 | 124.20 | 116.20 | 132.20 | — |
| — | 1.20 | 1.55 | 1.38 | +0.04 | 17.8% | 2975 | 17.8% | -0.96 | 148.20 | 140.20 | 156.20 | — |
| — | 0.70 | 1.00 | 0.85 | +0.02 | 18.3% | 3000 | 18.3% | -0.97 | 172.70 | 164.70 | 180.70 | — |
| — | 0.45 | 0.70 | 0.57 | +0.02 | 19.0% | 3025 | 19.0% | -0.98 | 197.30 | 189.30 | 205.30 | — |
| — | 0.25 | 0.55 | 0.40 | +0.01 | 19.7% | 3050 | 19.7% | -0.99 | 222.10 | 210.10 | 234.10 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 20.5% | 3075 | 20.5% | -0.99 | 246.90 | 234.90 | 258.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 21.1% | 3100 | 21.1% | -0.99 | 271.80 | 259.80 | 283.80 | — |
| 50 | 0.05 | 0.30 | 0.17 | +0.00 | 21.5% | 3125 | 21.5% | -1.00 | 296.80 | 284.80 | 308.80 | 0 |
| 153 | — | 0.25 | — | +0.00 | 21.5% | 3150 | 21.5% | -1.00 | 321.70 | 309.70 | 333.70 | 1 |
| 75 | — | 0.20 | — | +0.00 | 20.5% | 3200 | 20.5% | -1.00 | 371.60 | 359.60 | 383.60 | 0 |
| 27 | — | 0.15 | — | +0.00 | 19.3% | 3250 | 19.3% | -1.00 | 421.50 | 409.50 | 433.50 | 0 |
| 4 | — | 0.15 | — | +0.00 | 18.8% | 3275 | 18.8% | -1.00 | 446.50 | 434.50 | 458.50 | 0 |
| 5 | — | 0.15 | — | +0.00 | 18.6% | 3325 | 18.6% | -1.00 | 496.40 | 484.40 | 508.40 | 0 |
| 13 | — | 0.15 | — | +0.00 | 19.0% | 3375 | 19.0% | -1.00 | 546.40 | 534.40 | 558.40 | 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.