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 | 585.40 | 609.40 | 597.40 | +0.92 | 28.1% | 2250 | 28.1% | -0.08 | 17.85 | 16.70 | 19.00 | 3 |
| 0 | 493.80 | 517.80 | 505.80 | +0.90 | 26.1% | 2350 | 26.1% | -0.10 | 24.60 | 23.30 | 25.90 | 0 |
| 0 | 405.20 | 429.20 | 417.20 | +0.86 | 24.3% | 2450 | 24.3% | -0.14 | 34.25 | 32.80 | 35.70 | 20 |
| 0 | 321.00 | 345.00 | 333.00 | +0.80 | 22.8% | 2550 | 22.8% | -0.20 | 48.35 | 46.80 | 49.90 | 5 |
| 0 | 290.80 | 295.80 | 293.30 | +0.76 | 22.1% | 2600 | 22.1% | -0.24 | 57.60 | 56.00 | 59.20 | 12 |
| 0 | 217.30 | 221.90 | 219.60 | +0.68 | 20.8% | 2700 | 20.8% | -0.32 | 82.15 | 80.40 | 83.90 | 1 |
| 0 | 184.20 | 188.50 | 186.35 | +0.63 | 20.2% | 2750 | 20.2% | -0.37 | 98.10 | 96.30 | 99.90 | 12 |
| 0 | 178.00 | 182.10 | 180.05 | +0.62 | 20.1% | 2760 | 20.1% | -0.38 | 101.55 | 99.70 | 103.40 | — |
| — | 171.80 | 175.90 | 173.85 | +0.61 | 20.0% | 2770 | 20.0% | -0.39 | 105.20 | 103.40 | 107.00 | 1 |
| 0 | 165.70 | 169.80 | 167.75 | +0.60 | 19.9% | 2780 | 19.9% | -0.40 | 109.00 | 107.20 | 110.80 | 1 |
| 0 | 159.80 | 163.80 | 161.80 | +0.58 | 19.8% | 2790 | 19.8% | -0.42 | 112.85 | 111.00 | 114.70 | 4 |
| 0 | 154.00 | 158.00 | 156.00 | +0.57 | 19.7% | 2800 | 19.7% | -0.43 | 116.85 | 115.00 | 118.70 | 2 |
| 0 | 148.30 | 152.20 | 150.25 | +0.56 | 19.7% | 2810 | 19.7% | -0.44 | 120.95 | 119.10 | 122.80 | 0 |
| 0 | 142.90 | 146.50 | 144.70 | +0.55 | 19.6% | 2820 | 19.6% | -0.45 | 125.20 | 123.40 | 127.00 | 0 |
| 0 | 126.80 | 130.50 | 128.65 | +0.52 | 19.3% | 2850 | 19.3% | -0.48 | 138.65 | 136.90 | 140.40 | 0 |
| 0 | 102.80 | 106.60 | 104.70 | +0.46 | 18.9% | 2900 | 18.9% | -0.54 | 163.75 | 161.80 | 165.70 | 0 |
| 0 | 82.10 | 85.80 | 83.95 | +0.40 | 18.6% | 2950 | 18.6% | -0.60 | 192.10 | 190.00 | 194.20 | 0 |
| 4 | 50.00 | 53.00 | 51.50 | +0.28 | 18.1% | 3050 | 18.1% | -0.72 | 258.10 | 255.70 | 260.50 | 0 |
| 0 | 28.60 | 31.30 | 29.95 | +0.19 | 17.7% | 3150 | 17.7% | -0.81 | 335.10 | 323.10 | 347.10 | 0 |
| 0 | 15.60 | 17.90 | 16.75 | +0.12 | 17.4% | 3250 | 17.4% | -0.88 | 420.20 | 408.20 | 432.20 | 0 |
| 0 | 8.20 | 10.10 | 9.15 | +0.07 | 17.3% | 3350 | 17.3% | -0.93 | 510.90 | 498.90 | 522.90 | 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.