Spot 2802.58
· 436 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 548.80 | 572.80 | 560.80 | +0.99 | 36.9% | 2250 | 36.9% | -0.01 | 1.62 | 1.35 | 1.90 | 28 |
| 0 | 499.30 | 523.30 | 511.30 | +0.98 | 34.7% | 2300 | 34.7% | -0.02 | 1.95 | 1.65 | 2.25 | 45 |
| 1 | 449.90 | 473.90 | 461.90 | +0.98 | 32.6% | 2350 | 32.6% | -0.02 | 2.40 | 2.10 | 2.70 | 0 |
| 0 | 425.30 | 449.30 | 437.30 | +0.97 | 31.6% | 2375 | 31.6% | -0.03 | 2.70 | 2.40 | 3.00 | 34 |
| 0 | 376.20 | 400.20 | 388.20 | +0.97 | 29.6% | 2425 | 29.6% | -0.03 | 3.45 | 3.10 | 3.80 | 9 |
| 0 | 327.40 | 351.40 | 339.40 | +0.95 | 27.8% | 2475 | 27.8% | -0.05 | 4.60 | 4.20 | 5.00 | 14 |
| 0 | 303.30 | 327.30 | 315.30 | +0.94 | 26.9% | 2500 | 26.9% | -0.06 | 5.35 | 4.90 | 5.80 | 114 |
| 2 | 279.30 | 303.30 | 291.30 | +0.93 | 26.1% | 2525 | 26.1% | -0.07 | 6.30 | 5.90 | 6.70 | 40 |
| 0 | 255.50 | 279.50 | 267.50 | +0.92 | 25.3% | 2550 | 25.3% | -0.08 | 7.45 | 7.00 | 7.90 | 188 |
| 0 | 232.10 | 256.10 | 244.10 | +0.91 | 24.5% | 2575 | 24.5% | -0.09 | 8.90 | 8.40 | 9.40 | 282 |
| 0 | 209.00 | 233.00 | 221.00 | +0.89 | 23.7% | 2600 | 23.7% | -0.11 | 10.75 | 10.20 | 11.30 | 79 |
| 0 | 190.40 | 206.40 | 198.40 | +0.86 | 23.0% | 2625 | 23.0% | -0.14 | 13.00 | 12.50 | 13.50 | 108 |
| 1 | 168.30 | 184.30 | 176.30 | +0.84 | 22.4% | 2650 | 22.4% | -0.16 | 15.90 | 15.30 | 16.50 | 32 |
| 0 | 147.00 | 163.00 | 155.00 | +0.80 | 21.7% | 2675 | 21.7% | -0.20 | 19.55 | 18.90 | 20.20 | 38 |
| 1 | 130.10 | 139.30 | 134.70 | +0.76 | 21.1% | 2700 | 21.1% | -0.24 | 24.00 | 23.40 | 24.60 | 150 |
| 2 | 114.80 | 123.40 | 119.10 | +0.73 | 20.7% | 2720 | 20.7% | -0.27 | 28.35 | 27.70 | 29.00 | 53 |
| 2 | 111.10 | 119.60 | 115.35 | +0.72 | 20.6% | 2725 | 20.6% | -0.28 | 29.55 | 28.90 | 30.20 | 29 |
| 0 | 107.40 | 115.80 | 111.60 | +0.71 | 20.5% | 2730 | 20.5% | -0.29 | 30.80 | 30.10 | 31.50 | 46 |
| 0 | 103.80 | 112.00 | 107.90 | +0.70 | 20.4% | 2735 | 20.4% | -0.30 | 32.10 | 31.40 | 32.80 | — |
| — | 99.20 | 109.20 | 104.20 | +0.69 | 20.3% | 2740 | 20.3% | -0.31 | 33.50 | 32.80 | 34.20 | — |
| — | 95.60 | 105.60 | 100.60 | +0.67 | 20.2% | 2745 | 20.2% | -0.33 | 34.85 | 34.10 | 35.60 | — |
| — | 93.60 | 102.00 | 97.80 | +0.66 | 20.1% | 2750 | 20.1% | -0.34 | 36.40 | 35.70 | 37.10 | — |
| — | 90.40 | 97.20 | 93.80 | +0.65 | 20.0% | 2755 | 20.0% | -0.35 | 37.95 | 37.20 | 38.70 | 4 |
| 3 | 87.20 | 93.70 | 90.45 | +0.64 | 19.9% | 2760 | 19.9% | -0.36 | 39.55 | 38.80 | 40.30 | 120 |
| 2 | 84.20 | 90.20 | 87.20 | +0.63 | 19.8% | 2765 | 19.8% | -0.37 | 41.15 | 40.40 | 41.90 | 6 |
| 2 | 80.90 | 86.80 | 83.85 | +0.62 | 19.7% | 2770 | 19.7% | -0.38 | 42.85 | 42.10 | 43.60 | 62 |
| 2 | 77.60 | 83.50 | 80.55 | +0.61 | 19.6% | 2775 | 19.6% | -0.39 | 44.65 | 43.90 | 45.40 | 21 |
| 0 | 74.70 | 80.20 | 77.45 | +0.59 | 19.5% | 2780 | 19.5% | -0.41 | 46.55 | 45.80 | 47.30 | 115 |
| 2 | 71.70 | 77.00 | 74.35 | +0.58 | 19.4% | 2785 | 19.4% | -0.42 | 48.30 | 47.40 | 49.20 | 77 |
| 12 | 68.70 | 74.00 | 71.35 | +0.57 | 19.3% | 2790 | 19.3% | -0.43 | 50.40 | 49.60 | 51.20 | 119 |
| 4 | 67.30 | 69.00 | 68.15 | +0.55 | 19.2% | 2795 | 19.2% | -0.45 | 52.50 | 51.70 | 53.30 | 13 |
| 42 | 64.50 | 66.40 | 65.45 | +0.54 | 19.2% | 2800 | 19.2% | -0.46 | 54.65 | 53.80 | 55.50 | 62 |
| 0 | 61.60 | 63.70 | 62.65 | +0.53 | 19.1% | 2805 | 19.1% | -0.47 | 56.85 | 56.00 | 57.70 | 41 |
| 0 | 59.00 | 60.90 | 59.95 | +0.52 | 19.0% | 2810 | 19.0% | -0.48 | 59.05 | 58.20 | 59.90 | 120 |
| 2 | 56.30 | 58.00 | 57.15 | +0.50 | 18.9% | 2815 | 18.9% | -0.50 | 61.25 | 60.30 | 62.20 | 41 |
| 4 | 53.70 | 55.40 | 54.55 | +0.49 | 18.9% | 2820 | 18.9% | -0.51 | 63.65 | 62.60 | 64.70 | 86 |
| 1 | 51.20 | 52.80 | 52.00 | +0.48 | 18.8% | 2825 | 18.8% | -0.52 | 66.10 | 65.10 | 67.10 | 7 |
| 2 | 48.80 | 50.40 | 49.60 | +0.46 | 18.7% | 2830 | 18.7% | -0.54 | 68.65 | 67.70 | 69.60 | 51 |
| 4 | 46.40 | 48.00 | 47.20 | +0.45 | 18.6% | 2835 | 18.6% | -0.55 | 71.25 | 68.70 | 73.80 | 7 |
| 4 | 44.20 | 45.70 | 44.95 | +0.43 | 18.6% | 2840 | 18.6% | -0.57 | 73.95 | 71.30 | 76.60 | 27 |
| 2 | 42.00 | 43.70 | 42.85 | +0.42 | 18.5% | 2845 | 18.5% | -0.58 | 76.75 | 74.00 | 79.50 | 1 |
| 18 | 39.80 | 41.40 | 40.60 | +0.41 | 18.4% | 2850 | 18.4% | -0.59 | 79.60 | 76.80 | 82.40 | 48 |
| 0 | 37.80 | 39.30 | 38.55 | +0.39 | 18.4% | 2855 | 18.4% | -0.61 | 82.55 | 79.70 | 85.40 | 5 |
| 18 | 35.80 | 37.30 | 36.55 | +0.38 | 18.3% | 2860 | 18.3% | -0.62 | 85.55 | 82.50 | 88.60 | 74 |
| 5 | 33.90 | 35.40 | 34.65 | +0.37 | 18.2% | 2865 | 18.2% | -0.63 | 88.70 | 85.60 | 91.80 | 3 |
| 2 | 32.10 | 33.60 | 32.85 | +0.35 | 18.2% | 2870 | 18.2% | -0.65 | 91.90 | 88.70 | 95.10 | 23 |
| 1 | 30.30 | 31.70 | 31.00 | +0.34 | 18.1% | 2875 | 18.1% | -0.66 | 94.90 | 91.30 | 98.50 | 12 |
| 16 | 22.60 | 23.80 | 23.20 | +0.28 | 17.9% | 2900 | 17.9% | -0.72 | 111.95 | 107.60 | 116.30 | 16 |
| 6 | 16.40 | 17.50 | 16.95 | +0.22 | 17.7% | 2925 | 17.7% | -0.78 | 130.60 | 125.80 | 135.40 | 3 |
| 35 | 11.60 | 12.70 | 12.15 | +0.17 | 17.5% | 2950 | 17.5% | -0.83 | 150.90 | 142.90 | 158.90 | 10 |
| 22 | 8.20 | 9.10 | 8.65 | +0.13 | 17.4% | 2975 | 17.4% | -0.87 | 172.30 | 164.30 | 180.30 | 0 |
| 65 | 5.60 | 6.50 | 6.05 | +0.10 | 17.3% | 3000 | 17.3% | -0.90 | 194.60 | 186.60 | 202.60 | 2 |
| 15 | 3.80 | 4.60 | 4.20 | +0.07 | 17.3% | 3025 | 17.3% | -0.93 | 217.70 | 205.70 | 229.70 | 0 |
| 143 | 2.60 | 3.30 | 2.95 | +0.05 | 17.3% | 3050 | 17.3% | -0.95 | 241.40 | 229.40 | 253.40 | 0 |
| 138 | 1.20 | 1.75 | 1.48 | +0.03 | 17.5% | 3100 | 17.5% | -0.97 | 289.70 | 277.70 | 301.70 | 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.