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 | 575.90 | 599.90 | 587.90 | +0.93 | 29.1% | 2250 | 29.1% | -0.07 | 13.30 | 12.40 | 14.20 | — |
| — | 482.70 | 506.70 | 494.70 | +0.91 | 26.9% | 2350 | 26.9% | -0.09 | 18.75 | 17.70 | 19.80 | — |
| — | 392.20 | 416.20 | 404.20 | +0.87 | 25.0% | 2450 | 25.0% | -0.13 | 26.85 | 25.70 | 28.00 | 5 |
| 0 | 306.00 | 330.00 | 318.00 | +0.81 | 23.2% | 2550 | 23.2% | -0.19 | 39.30 | 38.00 | 40.60 | 9 |
| 1 | 274.90 | 279.50 | 277.20 | +0.77 | 22.4% | 2600 | 22.4% | -0.23 | 47.75 | 46.40 | 49.10 | 24 |
| 0 | 199.70 | 204.50 | 202.10 | +0.68 | 21.0% | 2700 | 21.0% | -0.32 | 70.85 | 69.40 | 72.30 | 6 |
| 0 | 166.10 | 169.80 | 167.95 | +0.63 | 20.3% | 2750 | 20.3% | -0.37 | 86.35 | 84.80 | 87.90 | 135 |
| 0 | 159.80 | 163.40 | 161.60 | +0.61 | 20.2% | 2760 | 20.2% | -0.39 | 89.85 | 88.40 | 91.30 | 6 |
| 0 | 153.60 | 157.20 | 155.40 | +0.60 | 20.1% | 2770 | 20.1% | -0.40 | 93.40 | 91.80 | 95.00 | 3 |
| 0 | 147.40 | 151.00 | 149.20 | +0.59 | 20.0% | 2780 | 20.0% | -0.41 | 97.15 | 95.70 | 98.60 | 1 |
| 2 | 141.50 | 145.00 | 143.25 | +0.58 | 19.9% | 2790 | 19.9% | -0.42 | 101.00 | 99.50 | 102.50 | 0 |
| 0 | 135.70 | 139.10 | 137.40 | +0.56 | 19.8% | 2800 | 19.8% | -0.44 | 105.05 | 103.50 | 106.60 | 406 |
| 0 | 130.10 | 133.20 | 131.65 | +0.55 | 19.7% | 2810 | 19.7% | -0.45 | 109.15 | 107.70 | 110.60 | 0 |
| 0 | 124.50 | 127.80 | 126.15 | +0.54 | 19.6% | 2820 | 19.6% | -0.46 | 113.45 | 111.90 | 115.00 | 6 |
| 2 | 108.70 | 111.80 | 110.25 | +0.50 | 19.3% | 2850 | 19.3% | -0.50 | 127.25 | 125.60 | 128.90 | 0 |
| 4 | 85.30 | 88.40 | 86.85 | +0.43 | 18.8% | 2900 | 18.8% | -0.57 | 153.20 | 151.40 | 155.00 | 102 |
| 30 | 65.60 | 68.60 | 67.10 | +0.37 | 18.5% | 2950 | 18.5% | -0.63 | 182.80 | 180.90 | 184.70 | 120 |
| 13 | 36.60 | 38.90 | 37.75 | +0.24 | 17.9% | 3050 | 17.9% | -0.76 | 252.15 | 249.90 | 254.40 | 1 |
| 16 | 18.90 | 21.10 | 20.00 | +0.15 | 17.5% | 3150 | 17.5% | -0.85 | 333.20 | 321.20 | 345.20 | 2 |
| 53 | 9.20 | 11.10 | 10.15 | +0.08 | 17.3% | 3250 | 17.3% | -0.92 | 422.00 | 410.00 | 434.00 | 5 |
| 130 | 4.40 | 5.90 | 5.15 | +0.04 | 17.3% | 3350 | 17.3% | -0.96 | 515.60 | 503.60 | 527.60 | 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.