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 | |
| — | 564.80 | 588.80 | 576.80 | +0.93 | 28.8% | 2250 | 28.8% | -0.07 | 13.80 | 13.00 | 14.60 | 6 |
| 0 | 471.90 | 495.90 | 483.90 | +0.90 | 26.6% | 2350 | 26.6% | -0.10 | 19.45 | 18.60 | 20.30 | 21 |
| 0 | 381.90 | 405.90 | 393.90 | +0.86 | 24.6% | 2450 | 24.6% | -0.14 | 28.05 | 27.10 | 29.00 | 5 |
| 0 | 296.40 | 320.40 | 308.40 | +0.81 | 22.8% | 2550 | 22.8% | -0.19 | 41.20 | 40.10 | 42.30 | 9 |
| 1 | 265.90 | 269.90 | 267.90 | +0.77 | 22.0% | 2600 | 22.0% | -0.23 | 50.15 | 49.00 | 51.30 | 24 |
| 0 | 192.00 | 195.50 | 193.75 | +0.67 | 20.6% | 2700 | 20.6% | -0.33 | 74.50 | 73.30 | 75.70 | — |
| 0 | 159.20 | 162.20 | 160.70 | — | — | 2750 | — | — | 90.70 | 89.40 | 92.00 | — |
| — | 153.00 | 156.00 | 154.50 | — | — | 2760 | — | — | 94.35 | 93.10 | 95.60 | — |
| — | 146.90 | 149.90 | 148.40 | — | — | 2770 | — | — | 98.10 | 96.90 | 99.30 | 1 |
| 0 | 141.00 | 143.80 | 142.40 | — | — | 2780 | 19.7% | -0.42 | 101.95 | 100.70 | 103.20 | 1 |
| 0 | 135.10 | 138.00 | 136.55 | +0.56 | 19.5% | 2790 | — | — | 106.05 | 104.80 | 107.30 | 0 |
| — | 129.50 | 132.30 | 130.90 | — | — | 2800 | — | — | 110.15 | 108.90 | 111.40 | — |
| — | 124.00 | 126.80 | 125.40 | +0.54 | 19.4% | 2810 | — | — | 114.45 | 113.20 | 115.70 | — |
| — | 118.60 | 121.30 | 119.95 | — | — | 2820 | 19.3% | -0.47 | 118.95 | 117.70 | 120.20 | — |
| — | 103.20 | 106.00 | 104.60 | — | — | 2850 | 19.0% | -0.51 | 133.15 | 131.90 | 134.40 | 0 |
| — | 80.70 | 83.30 | 82.00 | +0.42 | 18.6% | 2900 | 18.6% | -0.58 | 159.95 | 158.50 | 161.40 | — |
| — | 61.80 | 64.40 | 63.10 | +0.35 | 18.3% | 2950 | 18.3% | -0.65 | 190.25 | 188.60 | 191.90 | — |
| — | 34.10 | 36.40 | 35.25 | +0.23 | 17.8% | 3050 | 17.8% | -0.77 | 261.10 | 259.10 | 263.10 | — |
| — | 17.60 | 19.60 | 18.60 | +0.14 | 17.4% | 3150 | 17.4% | -0.86 | 342.90 | 330.90 | 354.90 | 2 |
| 53 | 8.60 | 10.30 | 9.45 | +0.08 | 17.2% | 3250 | 17.2% | -0.92 | 432.30 | 420.30 | 444.30 | 5 |
| 130 | 4.10 | 5.50 | 4.80 | +0.04 | 17.2% | 3350 | 17.2% | -0.96 | 526.20 | 514.20 | 538.20 | 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.