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 | 574.40 | 598.40 | 586.40 | +0.92 | 27.8% | 2250 | 27.8% | -0.08 | 18.45 | 17.50 | 19.40 | 3 |
| 0 | 483.10 | 507.10 | 495.10 | +0.89 | 25.9% | 2350 | 25.9% | -0.11 | 25.40 | 24.30 | 26.50 | 0 |
| 0 | 395.00 | 419.00 | 407.00 | +0.85 | 24.1% | 2450 | 24.1% | -0.15 | 35.55 | 34.30 | 36.80 | 20 |
| 0 | 321.20 | 325.70 | 323.45 | +0.79 | 22.6% | 2550 | 22.6% | -0.21 | 50.35 | 49.00 | 51.70 | 1 |
| 0 | 281.90 | 286.20 | 284.05 | +0.75 | 21.9% | 2600 | 21.9% | -0.24 | 60.10 | 58.70 | 61.50 | 12 |
| 0 | 209.50 | 214.10 | 211.80 | +0.67 | 20.6% | 2700 | 20.6% | -0.33 | 85.75 | 84.30 | 87.20 | 1 |
| 0 | 177.10 | 180.70 | 178.90 | +0.62 | 20.1% | 2750 | 20.1% | -0.38 | 102.25 | 100.70 | 103.80 | 0 |
| 0 | 171.00 | 174.50 | 172.75 | +0.60 | 20.0% | 2760 | 20.0% | -0.39 | 105.95 | 104.40 | 107.50 | 0 |
| 0 | 165.00 | 168.40 | 166.70 | +0.59 | 19.9% | 2770 | 19.9% | -0.41 | 109.65 | 108.10 | 111.20 | 1 |
| 0 | 159.00 | 162.40 | 160.70 | +0.58 | 19.8% | 2780 | 19.8% | -0.42 | 113.55 | 112.00 | 115.10 | 1 |
| 0 | 153.20 | 156.60 | 154.90 | +0.57 | 19.7% | 2790 | 19.7% | -0.43 | 117.55 | 116.00 | 119.10 | 4 |
| 0 | 147.60 | 150.90 | 149.25 | +0.56 | 19.6% | 2800 | 19.6% | -0.44 | 121.65 | 120.10 | 123.20 | 2 |
| 0 | 142.10 | 145.30 | 143.70 | +0.55 | 19.5% | 2810 | 19.5% | -0.45 | 125.90 | 124.30 | 127.50 | 0 |
| 0 | 136.60 | 139.80 | 138.20 | +0.54 | 19.4% | 2820 | 19.4% | -0.46 | 130.25 | 128.70 | 131.80 | 0 |
| 0 | 121.00 | 124.30 | 122.65 | +0.50 | 19.2% | 2850 | 19.2% | -0.50 | 144.15 | 142.60 | 145.70 | 0 |
| 0 | 97.70 | 100.90 | 99.30 | +0.44 | 18.8% | 2900 | 18.8% | -0.56 | 170.05 | 168.40 | 171.70 | 0 |
| 0 | 77.70 | 80.80 | 79.25 | +0.38 | 18.5% | 2950 | 18.5% | -0.62 | 199.05 | 197.30 | 200.80 | 0 |
| 4 | 46.90 | 49.70 | 48.30 | +0.27 | 18.0% | 3050 | 18.0% | -0.73 | 266.35 | 264.20 | 268.50 | 0 |
| 0 | 26.60 | 29.30 | 27.95 | +0.18 | 17.6% | 3150 | 17.6% | -0.82 | 344.10 | 332.10 | 356.10 | 0 |
| 0 | 14.50 | 16.80 | 15.65 | +0.11 | 17.4% | 3250 | 17.4% | -0.89 | 430.00 | 418.00 | 442.00 | 0 |
| 0 | 7.60 | 9.50 | 8.55 | +0.07 | 17.3% | 3350 | 17.3% | -0.93 | 521.20 | 509.20 | 533.20 | 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.