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 | 550.40 | 574.40 | 562.40 | +0.93 | 27.9% | 2300 | 27.9% | -0.07 | 14.55 | 13.70 | 15.40 | 5 |
| 0 | 457.80 | 481.80 | 469.80 | +0.90 | 25.8% | 2400 | 25.8% | -0.10 | 20.50 | 19.60 | 21.40 | 1 |
| 0 | 368.30 | 392.30 | 380.30 | +0.86 | 23.8% | 2500 | 23.8% | -0.14 | 29.60 | 28.60 | 30.60 | 22 |
| 1 | 292.90 | 297.40 | 295.15 | +0.79 | 22.1% | 2600 | 22.1% | -0.20 | 43.55 | 42.40 | 44.70 | 24 |
| 0 | 253.80 | 257.60 | 255.70 | +0.75 | 21.4% | 2650 | 21.4% | -0.24 | 53.15 | 52.00 | 54.30 | 2 |
| 0 | 216.40 | 220.00 | 218.20 | +0.71 | 20.7% | 2700 | 20.7% | -0.29 | 64.90 | 63.70 | 66.10 | 6 |
| 0 | 181.30 | 184.90 | 183.10 | +0.65 | 20.1% | 2750 | 20.1% | -0.34 | 79.30 | 78.10 | 80.50 | 135 |
| 0 | 149.70 | 152.80 | 151.25 | +0.59 | 19.6% | 2800 | 19.6% | -0.40 | 96.65 | 95.40 | 97.90 | 406 |
| 0 | 143.70 | 146.90 | 145.30 | +0.58 | 19.5% | 2810 | 19.5% | -0.42 | 100.50 | 99.30 | 101.70 | — |
| 0 | 137.80 | 141.00 | 139.40 | +0.57 | 19.4% | 2820 | 19.4% | -0.43 | 104.55 | 103.30 | 105.80 | 6 |
| 0 | 132.20 | 135.30 | 133.75 | +0.56 | 19.3% | 2830 | 19.3% | -0.44 | 108.65 | 107.40 | 109.90 | 0 |
| 1 | 126.70 | 129.70 | 128.20 | +0.54 | 19.2% | 2840 | 19.2% | -0.45 | 112.90 | 111.70 | 114.10 | — |
| 1 | 121.70 | 124.30 | 123.00 | +0.53 | 19.1% | 2850 | 19.1% | -0.47 | 117.35 | 116.10 | 118.60 | 0 |
| — | 116.40 | 119.00 | 117.70 | +0.52 | 19.0% | 2860 | 19.0% | -0.48 | 121.90 | 120.70 | 123.10 | — |
| 3 | 96.70 | 99.30 | 98.00 | +0.47 | 18.7% | 2900 | 18.7% | -0.53 | 141.55 | 140.40 | 142.70 | 102 |
| 30 | 75.30 | 77.90 | 76.60 | +0.40 | 18.4% | 2950 | 18.4% | -0.60 | 169.90 | 168.20 | 171.60 | 120 |
| 231 | 57.60 | 60.10 | 58.85 | +0.33 | 18.1% | 3000 | 18.1% | -0.66 | 201.15 | 199.50 | 202.80 | 615 |
| 13 | 43.10 | 45.50 | 44.30 | +0.27 | 17.8% | 3050 | 17.8% | -0.73 | 235.95 | 234.10 | 237.80 | 1 |
| 16 | 22.90 | 25.10 | 24.00 | +0.17 | 17.4% | 3150 | 17.4% | -0.83 | 314.00 | 302.00 | 326.00 | 0 |
| 53 | 11.60 | 13.40 | 12.50 | +0.10 | 17.2% | 3250 | 17.2% | -0.90 | 401.10 | 389.10 | 413.10 | 5 |
| 130 | 5.70 | 7.10 | 6.40 | +0.05 | 17.2% | 3350 | 17.2% | -0.94 | 493.60 | 481.60 | 505.60 | 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.