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 | 546.70 | 570.70 | 558.70 | +0.98 | 36.2% | 2275 | 36.2% | -0.02 | 1.80 | 1.50 | 2.10 | 0 |
| 0 | 497.30 | 521.30 | 509.30 | +0.98 | 34.0% | 2325 | 34.0% | -0.02 | 2.17 | 1.85 | 2.50 | 0 |
| 0 | 448.00 | 472.00 | 460.00 | +0.97 | 31.9% | 2375 | 31.9% | -0.03 | 2.67 | 2.35 | 3.00 | 2 |
| 1 | 423.40 | 447.40 | 435.40 | +0.97 | 30.9% | 2400 | 30.9% | -0.03 | 2.98 | 2.65 | 3.30 | 145 |
| 0 | 374.40 | 398.40 | 386.40 | +0.96 | 29.0% | 2450 | 29.0% | -0.04 | 3.80 | 3.40 | 4.20 | 20 |
| 0 | 325.80 | 349.80 | 337.80 | +0.95 | 27.2% | 2500 | 27.2% | -0.05 | 5.00 | 4.60 | 5.40 | 16 |
| 2 | 301.70 | 325.70 | 313.70 | +0.94 | 26.3% | 2525 | 26.3% | -0.06 | 5.80 | 5.40 | 6.20 | 40 |
| 0 | 254.10 | 278.10 | 266.10 | +0.91 | 24.7% | 2575 | 24.7% | -0.08 | 8.05 | 7.60 | 8.50 | 101 |
| 0 | 230.80 | 254.80 | 242.80 | +0.90 | 24.0% | 2600 | 24.0% | -0.10 | 9.65 | 9.20 | 10.10 | 53 |
| 0 | 207.80 | 231.80 | 219.80 | +0.88 | 23.3% | 2625 | 23.3% | -0.12 | 11.60 | 11.10 | 12.10 | 74 |
| 1 | 189.40 | 205.40 | 197.40 | +0.85 | 22.6% | 2650 | 22.6% | -0.14 | 14.00 | 13.50 | 14.50 | — |
| — | 167.50 | 183.50 | 175.50 | +0.83 | 21.9% | 2675 | 21.9% | -0.17 | 17.10 | 16.60 | 17.60 | — |
| — | 149.80 | 158.50 | 154.15 | +0.79 | 21.3% | 2700 | 21.3% | -0.21 | 20.95 | 20.40 | 21.50 | — |
| 2 | 130.00 | 138.00 | 134.00 | +0.75 | 20.8% | 2725 | 20.8% | -0.25 | 25.70 | 25.10 | 26.30 | 16 |
| 2 | 111.30 | 118.60 | 114.95 | +0.71 | 20.2% | 2750 | 20.2% | -0.29 | 31.55 | 31.00 | 32.10 | 111 |
| 2 | 107.70 | 114.80 | 111.25 | +0.70 | 20.2% | 2755 | 20.2% | -0.30 | 32.90 | 32.30 | 33.50 | — |
| — | 104.30 | 111.00 | 107.65 | +0.69 | 20.1% | 2760 | 20.1% | -0.31 | 34.35 | 33.60 | 35.10 | 114 |
| — | 100.90 | 107.30 | 104.10 | +0.68 | 20.0% | 2765 | 20.0% | -0.32 | 35.70 | 35.10 | 36.30 | — |
| 2 | 97.50 | 103.60 | 100.55 | +0.66 | 19.9% | 2770 | 19.9% | -0.33 | 37.25 | 36.50 | 38.00 | 57 |
| 2 | 94.30 | 100.00 | 97.15 | +0.65 | 19.8% | 2775 | 19.8% | -0.34 | 38.70 | 38.10 | 39.30 | 21 |
| 0 | 91.00 | 96.50 | 93.75 | +0.64 | 19.7% | 2780 | 19.7% | -0.35 | 40.30 | 39.70 | 40.90 | 51 |
| 2 | 87.80 | 93.10 | 90.45 | +0.63 | 19.6% | 2785 | 19.6% | -0.37 | 42.10 | 41.40 | 42.80 | 75 |
| 0 | 84.70 | 89.70 | 87.20 | +0.62 | 19.5% | 2790 | 19.5% | -0.38 | 43.65 | 43.00 | 44.30 | 111 |
| 0 | 81.70 | 86.30 | 84.00 | +0.61 | 19.4% | 2795 | 19.4% | -0.39 | 45.55 | 44.80 | 46.30 | 6 |
| 5 | 78.60 | 83.10 | 80.85 | +0.60 | 19.3% | 2800 | 19.3% | -0.40 | 47.45 | 46.70 | 48.20 | 47 |
| 0 | 75.60 | 80.00 | 77.80 | +0.58 | 19.2% | 2805 | 19.2% | -0.41 | 49.35 | 48.60 | 50.10 | 41 |
| 0 | 72.80 | 76.80 | 74.80 | +0.57 | 19.1% | 2810 | 19.1% | -0.43 | 51.35 | 50.60 | 52.10 | 159 |
| 0 | 69.80 | 73.80 | 71.80 | +0.56 | 19.0% | 2815 | 19.0% | -0.44 | 53.35 | 52.60 | 54.10 | 39 |
| 4 | 67.10 | 70.90 | 69.00 | +0.55 | 19.0% | 2820 | 19.0% | -0.45 | 55.45 | 54.70 | 56.20 | 80 |
| 1 | 64.90 | 66.60 | 65.75 | +0.54 | 18.9% | 2825 | 18.9% | -0.46 | 57.65 | 56.90 | 58.40 | 3 |
| 1 | 62.20 | 63.80 | 63.00 | +0.52 | 18.8% | 2830 | 18.8% | -0.48 | 59.85 | 59.10 | 60.60 | 27 |
| 4 | 59.60 | 61.20 | 60.40 | +0.51 | 18.7% | 2835 | 18.7% | -0.49 | 62.15 | 61.40 | 62.90 | 5 |
| 4 | 57.00 | 58.60 | 57.80 | +0.50 | 18.7% | 2840 | 18.7% | -0.50 | 64.55 | 63.80 | 65.30 | 8 |
| 0 | 54.50 | 56.00 | 55.25 | +0.48 | 18.6% | 2845 | 18.6% | -0.51 | 67.00 | 66.20 | 67.80 | 1 |
| 4 | 52.10 | 53.60 | 52.85 | +0.47 | 18.6% | 2850 | 18.6% | -0.53 | 69.55 | 68.80 | 70.30 | 41 |
| 0 | 49.70 | 51.20 | 50.45 | +0.46 | 18.5% | 2855 | 18.5% | -0.54 | 72.20 | 71.40 | 73.00 | 5 |
| 13 | 47.30 | 48.90 | 48.10 | +0.44 | 18.5% | 2860 | 18.5% | -0.55 | 74.80 | 74.00 | 75.60 | — |
| — | 45.10 | 46.60 | 45.85 | +0.43 | 18.4% | 2865 | 18.4% | -0.57 | 77.40 | 75.40 | 79.40 | — |
| — | 42.90 | 44.50 | 43.70 | +0.42 | 18.3% | 2870 | 18.3% | -0.58 | 80.15 | 78.00 | 82.30 | 18 |
| 1 | 40.80 | 42.40 | 41.60 | +0.40 | 18.3% | 2875 | 18.3% | -0.59 | 83.05 | 80.80 | 85.30 | 7 |
| 0 | 38.80 | 40.30 | 39.55 | +0.39 | 18.2% | 2880 | 18.2% | -0.61 | 85.95 | 83.60 | 88.30 | 22 |
| 0 | 36.80 | 38.30 | 37.55 | +0.38 | 18.1% | 2885 | 18.1% | -0.62 | 89.00 | 86.50 | 91.50 | 1 |
| 3 | 35.20 | 36.50 | 35.85 | +0.37 | 18.1% | 2890 | 18.1% | -0.63 | 91.85 | 89.40 | 94.30 | 53 |
| 0 | 33.10 | 34.60 | 33.85 | +0.35 | 18.0% | 2895 | 18.0% | -0.64 | 95.10 | 92.40 | 97.80 | 7 |
| 6 | 31.50 | 32.90 | 32.20 | +0.34 | 18.0% | 2900 | 18.0% | -0.66 | 99.00 | 95.50 | 102.50 | 11 |
| 12 | 29.70 | 31.20 | 30.45 | +0.33 | 17.9% | 2905 | 17.9% | -0.67 | 102.30 | 98.60 | 106.00 | 2 |
| 7 | 23.90 | 25.00 | 24.45 | +0.28 | 17.7% | 2925 | 17.7% | -0.72 | 115.55 | 111.80 | 119.30 | 0 |
| 21 | 17.70 | 18.80 | 18.25 | +0.22 | 17.5% | 2950 | 17.5% | -0.77 | 134.20 | 130.00 | 138.40 | 10 |
| 22 | 12.90 | 13.90 | 13.40 | +0.18 | 17.4% | 2975 | 17.4% | -0.82 | 154.10 | 146.10 | 162.10 | 0 |
| 64 | 9.20 | 10.10 | 9.65 | +0.13 | 17.3% | 3000 | 17.3% | -0.86 | 175.30 | 167.30 | 183.30 | 0 |
| 13 | 6.50 | 7.30 | 6.90 | +0.10 | 17.2% | 3025 | 17.2% | -0.90 | 197.40 | 189.40 | 205.40 | 0 |
| 142 | 4.50 | 5.30 | 4.90 | +0.07 | 17.2% | 3050 | 17.2% | -0.92 | 220.40 | 208.40 | 232.40 | 0 |
| 49 | 3.10 | 3.90 | 3.50 | +0.05 | 17.2% | 3075 | 17.2% | -0.94 | 243.90 | 231.90 | 255.90 | 0 |
| 126 | 2.20 | 2.80 | 2.50 | +0.04 | 17.3% | 3100 | 17.3% | -0.96 | 267.80 | 255.80 | 279.80 | 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.