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 | 537.20 | 561.20 | 549.20 | +0.98 | 36.4% | 2250 | 36.4% | -0.02 | 1.77 | 1.50 | 2.05 | 28 |
| 0 | 487.80 | 511.80 | 499.80 | +0.98 | 34.2% | 2300 | 34.2% | -0.02 | 2.15 | 1.85 | 2.45 | 45 |
| 1 | 438.50 | 462.50 | 450.50 | +0.97 | 32.2% | 2350 | 32.2% | -0.03 | 2.67 | 2.35 | 3.00 | 0 |
| 0 | 413.90 | 437.90 | 425.90 | +0.97 | 31.2% | 2375 | 31.2% | -0.03 | 3.05 | 2.70 | 3.40 | 2 |
| 0 | 364.90 | 388.90 | 376.90 | +0.96 | 29.3% | 2425 | 29.3% | -0.04 | 3.95 | 3.60 | 4.30 | 8 |
| 0 | 316.40 | 340.40 | 328.40 | — | — | 2475 | 27.5% | -0.05 | 5.20 | 4.80 | 5.60 | 14 |
| 0 | 292.40 | 316.40 | 304.40 | — | — | 2500 | 26.7% | -0.06 | 6.10 | 5.70 | 6.50 | — |
| — | 268.60 | 292.60 | 280.60 | +0.92 | 25.9% | 2525 | 25.9% | -0.08 | 7.25 | 6.80 | 7.70 | — |
| — | 245.10 | 269.10 | 257.10 | +0.91 | 25.1% | 2550 | 25.1% | -0.09 | 8.65 | 8.20 | 9.10 | — |
| — | 221.90 | 245.90 | 233.90 | +0.89 | 24.3% | 2575 | 24.3% | -0.11 | 10.35 | 9.90 | 10.80 | — |
| — | 200.20 | 224.20 | 212.20 | +0.87 | 23.6% | 2600 | 23.6% | -0.13 | 12.50 | 12.00 | 13.00 | — |
| — | 180.90 | 196.90 | 188.90 | +0.85 | 22.9% | 2625 | 22.9% | -0.15 | 15.15 | 14.60 | 15.70 | — |
| — | 159.40 | 175.40 | 167.40 | +0.81 | 22.3% | 2650 | 22.3% | -0.18 | 18.45 | 17.90 | 19.00 | — |
| — | 142.10 | 150.70 | 146.40 | +0.78 | 21.6% | 2675 | 21.6% | -0.22 | 22.60 | 22.00 | 23.20 | 25 |
| 1 | 122.70 | 130.60 | 126.65 | +0.74 | 21.0% | 2700 | 21.0% | -0.26 | 27.70 | 27.10 | 28.30 | — |
| — | 107.90 | 115.20 | 111.55 | +0.70 | 20.6% | 2720 | 20.6% | -0.30 | 32.60 | 32.00 | 33.20 | 17 |
| — | 104.40 | 111.40 | 107.90 | +0.69 | 20.5% | 2725 | 20.5% | -0.31 | 33.95 | 33.30 | 34.60 | — |
| 0 | 101.00 | 107.60 | 104.30 | +0.68 | 20.4% | 2730 | 20.4% | -0.32 | 35.35 | 34.70 | 36.00 | — |
| — | 97.60 | 103.90 | 100.75 | +0.67 | 20.3% | 2735 | 20.3% | -0.33 | 36.75 | 36.10 | 37.40 | 39 |
| 2 | 94.30 | 100.30 | 97.30 | +0.66 | 20.2% | 2740 | 20.2% | -0.34 | 38.25 | 37.60 | 38.90 | 62 |
| 3 | 91.00 | 96.50 | 93.75 | +0.65 | 20.1% | 2745 | 20.1% | -0.35 | 39.85 | 39.20 | 40.50 | 8 |
| 2 | 87.80 | 93.20 | 90.50 | +0.63 | 20.0% | 2750 | 20.0% | -0.36 | 41.45 | 40.80 | 42.10 | 114 |
| 2 | 84.60 | 89.80 | 87.20 | +0.62 | 19.9% | 2755 | 19.9% | -0.38 | 43.15 | 42.50 | 43.80 | 4 |
| 3 | 81.50 | 86.30 | 83.90 | +0.61 | 19.8% | 2760 | 19.8% | -0.39 | 44.90 | 44.20 | 45.60 | 120 |
| 2 | 78.40 | 83.10 | 80.75 | +0.60 | 19.7% | 2765 | 19.7% | -0.40 | 46.70 | 46.00 | 47.40 | 6 |
| 2 | 75.40 | 79.90 | 77.65 | +0.59 | 19.6% | 2770 | 19.6% | -0.41 | 48.60 | 47.90 | 49.30 | 58 |
| 2 | 72.50 | 76.70 | 74.60 | +0.57 | 19.5% | 2775 | 19.5% | -0.42 | 50.50 | 49.80 | 51.20 | 21 |
| 0 | 69.50 | 73.70 | 71.60 | +0.56 | 19.4% | 2780 | 19.4% | -0.44 | 52.50 | 51.80 | 53.20 | 52 |
| 2 | 67.60 | 69.00 | 68.30 | +0.55 | 19.3% | 2785 | 19.3% | -0.45 | 54.60 | 53.90 | 55.30 | 75 |
| 0 | 64.80 | 66.20 | 65.50 | +0.54 | 19.2% | 2790 | 19.2% | -0.46 | 56.65 | 55.90 | 57.40 | 119 |
| 0 | 62.00 | 63.40 | 62.70 | +0.52 | 19.1% | 2795 | 19.1% | -0.48 | 58.90 | 58.20 | 59.60 | 6 |
| 5 | 59.30 | 60.70 | 60.00 | +0.51 | 19.1% | 2800 | 19.1% | -0.49 | 61.20 | 60.50 | 61.90 | 49 |
| 0 | 56.70 | 58.10 | 57.40 | +0.50 | 19.0% | 2805 | 19.0% | -0.50 | 63.50 | 62.80 | 64.20 | 41 |
| 0 | 54.10 | 55.50 | 54.80 | +0.48 | 18.9% | 2810 | 18.9% | -0.51 | 66.00 | 65.30 | 66.70 | 159 |
| 2 | 51.60 | 53.00 | 52.30 | +0.47 | 18.9% | 2815 | 18.9% | -0.53 | 68.45 | 67.70 | 69.20 | 41 |
| 4 | 49.20 | 50.60 | 49.90 | +0.46 | 18.8% | 2820 | 18.8% | -0.54 | 71.00 | 70.30 | 71.70 | 86 |
| 1 | 46.90 | 48.20 | 47.55 | +0.44 | 18.7% | 2825 | 18.7% | -0.55 | 73.45 | 71.40 | 75.50 | 7 |
| 2 | 44.60 | 45.90 | 45.25 | +0.43 | 18.6% | 2830 | 18.6% | -0.57 | 76.15 | 74.10 | 78.20 | 33 |
| 4 | 42.40 | 43.70 | 43.05 | +0.42 | 18.6% | 2835 | 18.6% | -0.58 | 78.90 | 76.70 | 81.10 | 7 |
| 4 | 40.30 | 41.60 | 40.95 | +0.40 | 18.5% | 2840 | 18.5% | -0.59 | 81.75 | 79.40 | 84.10 | 27 |
| 0 | 38.20 | 39.50 | 38.85 | +0.39 | 18.4% | 2845 | 18.4% | -0.61 | 84.70 | 82.30 | 87.10 | 1 |
| 6 | 36.20 | 37.50 | 36.85 | +0.38 | 18.4% | 2850 | 18.4% | -0.62 | 87.65 | 85.10 | 90.20 | 43 |
| 0 | 34.30 | 35.60 | 34.95 | +0.36 | 18.3% | 2855 | 18.3% | -0.63 | 90.60 | 88.00 | 93.20 | 5 |
| 14 | 32.50 | 33.80 | 33.15 | +0.35 | 18.2% | 2860 | 18.2% | -0.65 | 93.60 | 90.90 | 96.30 | 64 |
| 2 | 30.70 | 32.00 | 31.35 | +0.34 | 18.2% | 2865 | 18.2% | -0.66 | 97.05 | 94.00 | 100.10 | 3 |
| 1 | 29.00 | 30.30 | 29.65 | +0.33 | 18.1% | 2870 | 18.1% | -0.67 | 100.30 | 97.00 | 103.60 | 18 |
| 1 | 27.40 | 28.70 | 28.05 | +0.31 | 18.0% | 2875 | 18.0% | -0.69 | 103.70 | 100.20 | 107.20 | — |
| — | 20.30 | 21.50 | 20.90 | +0.25 | 17.8% | 2900 | 17.8% | -0.75 | 120.70 | 116.00 | 125.40 | — |
| — | 14.70 | 15.80 | 15.25 | +0.20 | 17.6% | 2925 | 17.6% | -0.80 | 140.60 | 132.60 | 148.60 | — |
| — | 10.50 | 11.50 | 11.00 | +0.15 | 17.4% | 2950 | 17.4% | -0.85 | 161.20 | 153.20 | 169.20 | — |
| — | 7.30 | 8.20 | 7.75 | +0.11 | 17.3% | 2975 | 17.3% | -0.88 | 182.90 | 174.90 | 190.90 | — |
| — | 5.10 | 5.90 | 5.50 | +0.08 | 17.2% | 3000 | 17.2% | -0.91 | 205.40 | 197.40 | 213.40 | — |
| — | 3.50 | 4.20 | 3.85 | +0.06 | 17.2% | 3025 | 17.2% | -0.94 | 228.70 | 216.70 | 240.70 | — |
| — | 2.40 | 3.00 | 2.70 | +0.04 | 17.3% | 3050 | 17.3% | -0.96 | 252.50 | 240.50 | 264.50 | — |
| — | 1.10 | 1.65 | 1.38 | +0.02 | 17.5% | 3100 | 17.5% | -0.98 | 301.00 | 289.00 | 313.00 | — |
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.