Spot 2794.36
· 436 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 529.80 | 553.80 | 541.80 | +1.00 | 39.5% | 2250 | 39.5% | +0.00 | — | — | 0.10 | — |
| — | 479.80 | 503.80 | 491.80 | +1.00 | 37.8% | 2300 | 37.8% | +0.00 | — | — | 0.10 | 3 |
| 0 | 429.80 | 453.80 | 441.80 | +1.00 | 36.5% | 2350 | 36.5% | +0.00 | — | — | 0.15 | 22 |
| 0 | 404.80 | 428.80 | 416.80 | +1.00 | 35.9% | 2375 | — | — | — | — | 0.15 | 1 |
| 0 | 354.80 | 378.80 | 366.80 | — | — | 2425 | 34.6% | +0.00 | — | — | 0.15 | — |
| 0 | 304.90 | 328.90 | 316.90 | — | — | 2475 | — | — | — | — | 0.15 | 75 |
| 0 | 279.90 | 303.90 | 291.90 | — | — | 2500 | — | — | — | — | 0.15 | 1,430 |
| 0 | 254.90 | 278.90 | 266.90 | — | — | 2525 | — | — | — | — | 0.15 | 31 |
| 1 | 229.90 | 253.90 | 241.90 | — | — | 2550 | — | — | — | — | 0.15 | 82 |
| 0 | 205.00 | 229.00 | 217.00 | — | — | 2575 | — | — | — | — | 0.20 | 216 |
| 0 | 184.00 | 200.00 | 192.00 | — | — | 2600 | — | — | — | — | 0.20 | 348 |
| 0 | 159.00 | 175.00 | 167.00 | — | — | 2625 | — | — | — | — | 0.25 | 710 |
| 0 | 134.10 | 150.10 | 142.10 | — | — | 2650 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 109.10 | 125.10 | 117.10 | — | — | 2675 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 87.30 | 97.30 | 92.30 | — | — | 2700 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 67.60 | 77.60 | 72.60 | — | — | 2720 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 62.80 | 72.80 | 67.80 | — | — | 2725 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 58.00 | 68.00 | 63.00 | — | — | 2730 | — | — | 1.10 | 0.95 | 1.25 | — |
| — | 53.20 | 63.20 | 58.20 | — | — | 2735 | — | — | 1.35 | 1.20 | 1.50 | — |
| — | 48.60 | 58.60 | 53.60 | — | — | 2740 | — | — | 1.68 | 1.50 | 1.85 | — |
| — | 44.00 | 54.00 | 49.00 | — | — | 2745 | — | — | 2.12 | 1.95 | 2.30 | — |
| — | 39.60 | 49.60 | 44.60 | — | — | 2750 | — | — | 2.67 | 2.45 | 2.90 | — |
| — | 35.20 | 45.20 | 40.20 | — | — | 2755 | 20.0% | -0.16 | 3.35 | 3.10 | 3.60 | — |
| — | 31.10 | 41.10 | 36.10 | +0.81 | 19.7% | 2760 | 19.7% | -0.19 | 4.20 | 3.90 | 4.50 | — |
| — | 30.50 | 33.00 | 31.75 | +0.77 | 19.4% | 2765 | 19.4% | -0.23 | 5.15 | 4.90 | 5.40 | 537 |
| 10 | 26.80 | 28.90 | 27.85 | +0.73 | 19.2% | 2770 | 19.2% | -0.27 | 6.25 | 6.00 | 6.50 | 4,398 |
| 9 | 23.20 | 25.10 | 24.15 | +0.69 | 19.0% | 2775 | 19.0% | -0.31 | 7.65 | 7.40 | 7.90 | 290 |
| 10 | 20.10 | 21.50 | 20.80 | +0.64 | 18.8% | 2780 | 18.8% | -0.36 | 9.20 | 8.90 | 9.50 | 536 |
| 21 | 17.10 | 18.20 | 17.65 | +0.58 | 18.6% | 2785 | 18.6% | -0.42 | 11.05 | 10.70 | 11.40 | 262 |
| 20 | 14.30 | 15.20 | 14.75 | +0.53 | 18.4% | 2790 | 18.4% | -0.47 | 13.15 | 12.80 | 13.50 | 263 |
| 11 | 11.70 | 12.60 | 12.15 | +0.47 | 18.1% | 2795 | 18.1% | -0.53 | 15.50 | 15.10 | 15.90 | 186 |
| 9 | 9.50 | 10.30 | 9.90 | +0.41 | 17.9% | 2800 | 17.9% | -0.59 | 18.15 | 17.60 | 18.70 | 554 |
| 11 | 7.50 | 8.30 | 7.90 | +0.36 | 17.8% | 2805 | 17.8% | -0.64 | 21.20 | 20.40 | 22.00 | 226 |
| 20 | 5.90 | 6.60 | 6.25 | +0.30 | 17.8% | 2810 | 17.8% | -0.70 | 24.55 | 23.50 | 25.60 | 341 |
| 21 | 4.50 | 5.20 | 4.85 | +0.25 | 17.7% | 2815 | 17.7% | -0.75 | 28.20 | 27.00 | 29.40 | 82 |
| 51 | 3.50 | 4.10 | 3.80 | +0.21 | 17.7% | 2820 | 17.7% | -0.79 | 32.00 | 27.00 | 37.00 | 330 |
| 49 | 2.65 | 3.20 | 2.92 | +0.17 | 17.8% | 2825 | 17.8% | -0.83 | 36.00 | 31.00 | 41.00 | 171 |
| 97 | 2.00 | 2.45 | 2.23 | +0.14 | 17.9% | 2830 | 17.9% | -0.86 | 40.30 | 35.30 | 45.30 | 243 |
| 611 | 1.50 | 1.90 | 1.70 | +0.11 | 18.0% | 2835 | 18.0% | -0.89 | 44.80 | 39.80 | 49.80 | 90 |
| 111 | 1.10 | 1.50 | 1.30 | +0.09 | 18.1% | 2840 | 18.1% | -0.91 | 49.40 | 44.40 | 54.40 | 699 |
| 84 | 0.80 | 1.20 | 1.00 | +0.07 | 18.3% | 2845 | 18.3% | -0.93 | 54.10 | 49.10 | 59.10 | 59 |
| 88 | 0.60 | 0.95 | 0.78 | +0.05 | 18.4% | 2850 | 18.4% | -0.95 | 58.90 | 53.90 | 63.90 | 98 |
| 206 | 0.45 | 0.75 | 0.60 | +0.04 | 18.6% | 2855 | 18.6% | -0.96 | 63.70 | 58.70 | 68.70 | 111 |
| 116 | 0.35 | 0.65 | 0.50 | +0.03 | 18.7% | 2860 | 18.7% | -0.97 | 68.60 | 63.60 | 73.60 | 100 |
| 134 | 0.25 | 0.50 | 0.38 | +0.02 | 18.8% | 2865 | 18.8% | -0.98 | 73.50 | 68.50 | 78.50 | 32 |
| 140 | 0.15 | 0.45 | 0.30 | +0.02 | 19.0% | 2870 | 19.0% | -0.98 | 78.40 | 73.40 | 83.40 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 19.0% | 2875 | 19.0% | -0.99 | 83.30 | 78.30 | 88.30 | 66 |
| 525 | — | 0.25 | — | +0.00 | 18.9% | 2900 | 18.9% | -1.00 | 108.05 | 100.20 | 115.90 | 206 |
| — | — | 0.20 | — | +0.00 | 18.1% | 2925 | 18.1% | -1.00 | 133.10 | 125.10 | 141.10 | — |
| 259 | — | 0.15 | — | +0.00 | 17.4% | 2950 | 17.4% | -1.00 | 158.10 | 150.10 | 166.10 | 53 |
| 54 | — | 0.15 | — | +0.00 | 17.1% | 2975 | 17.1% | -1.00 | 183.10 | 175.10 | 191.10 | 4 |
| 336 | — | 0.15 | — | +0.00 | 17.0% | 3000 | 17.0% | -1.00 | 210.75 | 200.20 | 221.30 | 24 |
| 64 | — | 0.15 | — | +0.00 | 17.1% | 3025 | 17.1% | -1.00 | 233.00 | 221.00 | 245.00 | 2 |
| 44 | — | 0.15 | — | +0.00 | 17.3% | 3050 | 17.3% | -1.00 | 258.00 | 246.00 | 270.00 | 1 |
| 49 | — | 0.10 | — | +0.00 | 17.9% | 3100 | 17.9% | -1.00 | 308.00 | 296.00 | 320.00 | 1 |
| 31 | — | 0.10 | — | +0.00 | 18.2% | 3125 | 18.2% | -1.00 | 333.00 | 321.00 | 345.00 | 0 |
| 53 | — | 0.10 | — | +0.00 | 19.0% | 3175 | 19.0% | -1.00 | 383.00 | 371.00 | 395.00 | 0 |
| 11 | — | 0.10 | — | +0.00 | 19.6% | 3225 | 19.6% | -1.00 | 433.00 | 421.00 | 445.00 | 0 |
| 16 | — | 0.10 | — | +0.00 | 19.8% | 3250 | 19.8% | -1.00 | 457.90 | 445.90 | 469.90 | 0 |
| 9 | — | 0.10 | — | +0.00 | 19.9% | 3300 | 19.9% | -1.00 | 507.90 | 495.90 | 519.90 | 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.