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 | 531.10 | 555.10 | 543.10 | +1.00 | 46.0% | 2250 | 46.0% | -0.00 | 0.15 | 0.05 | 0.25 | 2 |
| 0 | 481.20 | 505.20 | 493.20 | +1.00 | 43.8% | 2300 | 43.8% | -0.00 | 0.20 | 0.10 | 0.30 | 51 |
| 0 | 431.30 | 455.30 | 443.30 | +1.00 | 41.2% | 2350 | 41.2% | -0.00 | 0.28 | 0.15 | 0.40 | 1 |
| 0 | 406.40 | 430.40 | 418.40 | +1.00 | 39.8% | 2375 | 39.8% | -0.00 | 0.28 | 0.15 | 0.40 | 6 |
| 0 | 356.60 | 380.60 | 368.60 | +0.99 | 36.8% | 2425 | 36.8% | -0.01 | 0.38 | 0.25 | 0.50 | 20 |
| 0 | 306.70 | 330.70 | 318.70 | +0.99 | 33.8% | 2475 | 33.8% | -0.01 | 0.53 | 0.40 | 0.65 | 18 |
| 1 | 281.90 | 305.90 | 293.90 | +0.99 | 32.3% | 2500 | 32.3% | -0.01 | 0.60 | 0.45 | 0.75 | 72 |
| 0 | 257.00 | 281.00 | 269.00 | +0.98 | 30.7% | 2525 | 30.7% | -0.02 | 0.70 | 0.55 | 0.85 | 115 |
| 0 | 232.20 | 256.20 | 244.20 | +0.98 | 29.2% | 2550 | 29.2% | -0.02 | 0.88 | 0.75 | 1.00 | 37 |
| 0 | 207.40 | 231.40 | 219.40 | +0.97 | 27.6% | 2575 | 27.6% | -0.03 | 1.07 | 0.95 | 1.20 | 201 |
| 6 | 186.70 | 202.70 | 194.70 | +0.96 | 25.9% | 2600 | 25.9% | -0.03 | 1.40 | 1.25 | 1.55 | 764 |
| 9 | 162.20 | 178.20 | 170.20 | +0.95 | 24.3% | 2625 | 24.3% | -0.05 | 1.88 | 1.70 | 2.05 | 194 |
| 1 | 138.00 | 154.00 | 146.00 | +0.94 | 22.7% | 2650 | 22.7% | -0.06 | 2.67 | 2.50 | 2.85 | 471 |
| 1 | 114.30 | 130.30 | 122.30 | +0.91 | 21.3% | 2675 | 21.3% | -0.09 | 3.95 | 3.70 | 4.20 | 216 |
| 15 | 94.50 | 104.50 | 99.50 | +0.87 | 20.2% | 2700 | 20.2% | -0.13 | 6.10 | 5.90 | 6.30 | 726 |
| 0 | 77.10 | 87.10 | 82.10 | +0.82 | 19.6% | 2720 | 19.6% | -0.18 | 8.75 | 8.50 | 9.00 | 364 |
| 0 | 72.90 | 82.90 | 77.90 | +0.80 | 19.5% | 2725 | 19.5% | -0.20 | 9.55 | 9.30 | 9.80 | 113 |
| 0 | 72.30 | 74.90 | 73.60 | +0.78 | 19.4% | 2730 | 19.4% | -0.21 | 10.45 | 10.20 | 10.70 | 149 |
| 0 | 68.30 | 70.90 | 69.60 | +0.77 | 19.3% | 2735 | 19.3% | -0.23 | 11.45 | 11.20 | 11.70 | 128 |
| 13 | 64.60 | 66.90 | 65.75 | +0.75 | 19.2% | 2740 | 19.2% | -0.25 | 12.50 | 12.20 | 12.80 | 876 |
| 20 | 60.70 | 63.00 | 61.85 | +0.73 | 19.1% | 2745 | 19.1% | -0.27 | 13.70 | 13.40 | 14.00 | 282 |
| 20 | 57.00 | 59.20 | 58.10 | +0.71 | 18.9% | 2750 | 18.9% | -0.29 | 14.95 | 14.60 | 15.30 | 891 |
| 2 | 53.50 | 55.50 | 54.50 | +0.69 | 18.8% | 2755 | 18.8% | -0.31 | 16.30 | 16.00 | 16.60 | 189 |
| 3 | 50.10 | 51.90 | 51.00 | +0.67 | 18.7% | 2760 | 18.7% | -0.33 | 17.80 | 17.50 | 18.10 | 224 |
| 2 | 46.80 | 48.40 | 47.60 | +0.65 | 18.5% | 2765 | 18.5% | -0.35 | 19.35 | 19.00 | 19.70 | 38 |
| 2 | 43.60 | 45.00 | 44.30 | +0.62 | 18.3% | 2770 | 18.3% | -0.37 | 21.00 | 20.60 | 21.40 | 266 |
| 2 | 40.50 | 41.70 | 41.10 | +0.60 | 18.2% | 2775 | 18.2% | -0.40 | 22.90 | 22.50 | 23.30 | 143 |
| 2 | 37.50 | 38.60 | 38.05 | +0.58 | 18.0% | 2780 | 18.0% | -0.42 | 24.75 | 24.30 | 25.20 | 182 |
| 1 | 34.60 | 35.60 | 35.10 | +0.55 | 17.9% | 2785 | 17.9% | -0.45 | 26.85 | 26.40 | 27.30 | 74 |
| 7 | 31.90 | 32.80 | 32.35 | +0.53 | 17.8% | 2790 | 17.8% | -0.47 | 29.05 | 28.60 | 29.50 | 138 |
| 3 | 29.20 | 30.10 | 29.65 | +0.50 | 17.7% | 2795 | 17.7% | -0.50 | 31.35 | 30.90 | 31.80 | 91 |
| 35 | 26.70 | 27.60 | 27.15 | +0.47 | 17.6% | 2800 | 17.6% | -0.53 | 33.80 | 33.30 | 34.30 | 192 |
| — | 24.30 | 25.20 | 24.75 | +0.45 | 17.5% | 2805 | 17.5% | -0.55 | 36.40 | 35.90 | 36.90 | — |
| — | 22.00 | 22.90 | 22.45 | +0.42 | 17.4% | 2810 | — | — | 39.15 | 38.60 | 39.70 | 156 |
| — | 19.90 | 20.80 | 20.35 | — | — | 2815 | — | — | 42.05 | 41.40 | 42.70 | — |
| — | 18.00 | 18.80 | 18.40 | +0.37 | 17.2% | 2820 | 17.2% | -0.63 | 45.05 | 44.30 | 45.80 | 159 |
| 25 | 16.10 | 16.90 | 16.50 | +0.34 | 17.1% | 2825 | 17.1% | -0.66 | 48.25 | 47.40 | 49.10 | — |
| 66 | 14.40 | 15.20 | 14.80 | +0.32 | 17.0% | 2830 | 17.0% | -0.68 | 51.50 | 50.50 | 52.50 | 208 |
| 24 | 12.90 | 13.70 | 13.30 | +0.29 | 17.0% | 2835 | 17.0% | -0.71 | 55.00 | 53.90 | 56.10 | 74 |
| 12 | 11.60 | 12.20 | 11.90 | +0.27 | 16.9% | 2840 | 16.9% | -0.73 | 58.55 | 57.40 | 59.70 | 122 |
| 24 | 10.30 | 10.90 | 10.60 | +0.25 | 16.9% | 2845 | 16.9% | -0.75 | 62.25 | 61.00 | 63.50 | 65 |
| 84 | 9.10 | 9.70 | 9.40 | +0.23 | 16.9% | 2850 | 16.9% | -0.77 | 66.00 | 64.70 | 67.30 | 117 |
| 39 | 8.00 | 8.70 | 8.35 | +0.21 | 16.9% | 2855 | 16.9% | -0.79 | 69.95 | 68.60 | 71.30 | 36 |
| 79 | 7.00 | 7.70 | 7.35 | +0.19 | 16.9% | 2860 | 16.9% | -0.81 | 73.80 | 68.80 | 78.80 | 164 |
| 22 | 6.20 | 6.80 | 6.50 | +0.17 | 16.9% | 2865 | 16.9% | -0.83 | 78.00 | 73.00 | 83.00 | 82 |
| 144 | 5.40 | 6.00 | 5.70 | +0.16 | 16.9% | 2870 | 16.9% | -0.84 | 82.20 | 77.20 | 87.20 | 128 |
| 71 | 4.70 | 5.30 | 5.00 | +0.14 | 17.0% | 2875 | 17.0% | -0.86 | 86.50 | 81.50 | 91.50 | 111 |
| 145 | 2.40 | 2.85 | 2.62 | +0.08 | 17.3% | 2900 | 17.3% | -0.92 | 108.90 | 101.00 | 116.80 | 58 |
| 72 | 1.25 | 1.60 | 1.43 | +0.05 | 17.8% | 2925 | 17.8% | -0.95 | 132.80 | 124.80 | 140.80 | 46 |
| 192 | 0.65 | 0.95 | 0.80 | +0.03 | 18.4% | 2950 | 18.4% | -0.97 | 157.10 | 149.10 | 165.10 | 23 |
| 78 | 0.35 | 0.65 | 0.50 | +0.02 | 19.0% | 2975 | 19.0% | -0.98 | 181.80 | 173.80 | 189.80 | 68 |
| 775 | 0.20 | 0.50 | 0.35 | +0.01 | 19.7% | 3000 | 19.7% | -0.99 | 206.60 | 198.60 | 214.60 | 384 |
| 45 | 0.10 | 0.35 | 0.23 | +0.01 | 20.3% | 3025 | 20.3% | -0.99 | 231.50 | 219.50 | 243.50 | 0 |
| 132 | 0.05 | 0.30 | 0.17 | +0.00 | 20.6% | 3050 | 20.6% | -1.00 | 256.40 | 244.40 | 268.40 | 11 |
| 172 | — | 0.25 | — | +0.00 | 20.2% | 3100 | 20.2% | -1.00 | 306.30 | 294.30 | 318.30 | 0 |
| 50 | — | 0.20 | — | +0.00 | 19.7% | 3125 | 19.7% | -1.00 | 331.30 | 319.30 | 343.30 | 0 |
| 22 | — | 0.15 | — | +0.00 | 18.5% | 3175 | 18.5% | -1.00 | 381.20 | 369.20 | 393.20 | 0 |
| 20 | — | 0.15 | — | +0.00 | 17.9% | 3225 | 17.9% | -1.00 | 431.10 | 419.10 | 443.10 | 0 |
| — | — | 0.15 | — | +0.00 | 17.8% | 3250 | 17.8% | -1.00 | 456.10 | 444.10 | 468.10 | 0 |
| 9 | — | 0.15 | — | +0.00 | 18.1% | 3300 | 18.1% | -1.00 | 506.00 | 494.00 | 518.00 | 0 |
| 3 | — | 0.15 | — | +0.00 | 18.7% | 3350 | 18.7% | -1.00 | 555.90 | 543.90 | 567.90 | 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.