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 | 560.50 | 584.50 | 572.50 | +0.91 | 27.1% | 2300 | 27.1% | -0.08 | 19.55 | 18.50 | 20.60 | 20 |
| 0 | 469.50 | 493.50 | 481.50 | +0.88 | 25.2% | 2400 | 25.2% | -0.11 | 26.85 | 25.70 | 28.00 | 676 |
| 0 | 382.00 | 406.00 | 394.00 | +0.84 | 23.5% | 2500 | 23.5% | -0.16 | 37.45 | 36.20 | 38.70 | 1 |
| 0 | 309.10 | 313.30 | 311.20 | +0.78 | 22.0% | 2600 | 22.0% | -0.22 | 53.15 | 51.80 | 54.50 | 12 |
| 0 | 270.40 | 274.50 | 272.45 | +0.74 | 21.3% | 2650 | 21.3% | -0.26 | 63.45 | 62.10 | 64.80 | 2 |
| 0 | 233.80 | 237.80 | 235.80 | +0.70 | 20.7% | 2700 | 20.7% | -0.30 | 75.90 | 74.50 | 77.30 | 1 |
| 0 | 199.80 | 203.40 | 201.60 | +0.65 | 20.2% | 2750 | 20.2% | -0.35 | 90.80 | 89.30 | 92.30 | 0 |
| 0 | 168.40 | 171.70 | 170.05 | +0.60 | 19.7% | 2800 | 19.7% | -0.40 | 108.35 | 106.80 | 109.90 | 2 |
| 0 | 162.40 | 165.70 | 164.05 | +0.59 | 19.6% | 2810 | 19.6% | -0.41 | 112.20 | 110.70 | 113.70 | 0 |
| 0 | 156.60 | 159.90 | 158.25 | +0.58 | 19.5% | 2820 | 19.5% | -0.42 | 116.15 | 114.60 | 117.70 | 0 |
| 0 | 150.90 | 154.10 | 152.50 | +0.56 | 19.4% | 2830 | 19.4% | -0.43 | 120.25 | 118.70 | 121.80 | 0 |
| 0 | 145.30 | 148.50 | 146.90 | +0.55 | 19.4% | 2840 | 19.4% | -0.45 | 124.55 | 123.00 | 126.10 | 0 |
| 0 | 139.90 | 143.00 | 141.45 | +0.54 | 19.3% | 2850 | 19.3% | -0.46 | 128.85 | 127.30 | 130.40 | 0 |
| 0 | 135.00 | 137.70 | 136.35 | +0.53 | 19.2% | 2860 | 19.2% | -0.47 | 133.35 | 131.80 | 134.90 | 0 |
| 0 | 114.80 | 117.60 | 116.20 | +0.48 | 18.9% | 2900 | 18.9% | -0.52 | 152.55 | 151.00 | 154.10 | 0 |
| 0 | 92.50 | 95.30 | 93.90 | +0.42 | 18.6% | 2950 | 18.6% | -0.57 | 179.40 | 177.80 | 181.00 | 0 |
| — | 73.30 | 76.20 | 74.75 | +0.37 | 18.3% | 3000 | 18.3% | -0.63 | 209.40 | 207.60 | 211.20 | — |
| — | 57.30 | 60.10 | 58.70 | +0.31 | 18.1% | 3050 | 18.1% | -0.69 | 242.45 | 240.50 | 244.40 | — |
| — | 33.50 | 36.10 | 34.80 | +0.21 | 17.7% | 3150 | 17.7% | -0.79 | 316.75 | 314.60 | 318.90 | — |
| — | 18.60 | 21.00 | 19.80 | +0.14 | 17.4% | 3250 | 17.4% | -0.86 | 399.80 | 387.80 | 411.80 | — |
| — | 10.10 | 12.20 | 11.15 | +0.08 | 17.3% | 3350 | 17.3% | -0.92 | 489.30 | 477.30 | 501.30 | 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.