Spot 2770.14
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 539.00 | 563.00 | 551.00 | +0.98 | 38.1% | 2225 | 38.1% | -0.02 | 1.93 | 1.70 | 2.15 | 0 |
| 0 | 489.50 | 513.50 | 501.50 | +0.98 | 35.6% | 2275 | 35.6% | -0.02 | 2.25 | 2.00 | 2.50 | 0 |
| 0 | 440.10 | 464.10 | 452.10 | +0.97 | 33.3% | 2325 | 33.3% | -0.03 | 2.67 | 2.40 | 2.95 | 0 |
| 0 | 415.40 | 439.40 | 427.40 | +0.97 | 32.1% | 2350 | 32.1% | -0.03 | 2.92 | 2.65 | 3.20 | 31 |
| 0 | 366.30 | 390.30 | 378.30 | +0.96 | 29.9% | 2400 | 29.9% | -0.04 | 3.65 | 3.30 | 4.00 | 17 |
| 0 | 341.80 | 365.80 | 353.80 | +0.96 | 28.9% | 2425 | 28.9% | -0.04 | 4.05 | 3.70 | 4.40 | 132 |
| 0 | 293.30 | 317.30 | 305.30 | +0.94 | 26.9% | 2475 | 26.9% | -0.06 | 5.40 | 5.00 | 5.80 | 72 |
| 0 | 269.30 | 293.30 | 281.30 | +0.93 | 26.0% | 2500 | 26.0% | -0.07 | 6.30 | 5.90 | 6.70 | 278 |
| 0 | 245.50 | 269.50 | 257.50 | +0.92 | 25.1% | 2525 | 25.1% | -0.08 | 7.40 | 7.00 | 7.80 | 234 |
| 0 | 222.00 | 246.00 | 234.00 | +0.90 | 24.2% | 2550 | 24.2% | -0.10 | 8.80 | 8.40 | 9.20 | 63 |
| 0 | 200.20 | 224.20 | 212.20 | +0.88 | 23.4% | 2575 | 23.4% | -0.12 | 10.65 | 10.20 | 11.10 | 81 |
| 13 | 180.30 | 196.30 | 188.30 | +0.86 | 22.6% | 2600 | 22.6% | -0.14 | 12.95 | 12.50 | 13.40 | 80 |
| 0 | 158.30 | 174.30 | 166.30 | +0.83 | 21.8% | 2625 | 21.8% | -0.17 | 15.80 | 15.30 | 16.30 | 191 |
| 12 | 144.40 | 147.40 | 145.90 | +0.79 | 21.1% | 2650 | 21.1% | -0.20 | 19.45 | 18.90 | 20.00 | 43 |
| 0 | 124.20 | 127.00 | 125.60 | +0.75 | 20.5% | 2675 | 20.5% | -0.25 | 24.05 | 23.50 | 24.60 | 34 |
| 0 | 112.60 | 115.20 | 113.90 | +0.72 | 20.1% | 2690 | 20.1% | -0.27 | 27.35 | 26.80 | 27.90 | 60 |
| 0 | 108.80 | 111.70 | 110.25 | +0.71 | 20.0% | 2695 | 20.0% | -0.28 | 28.55 | 28.00 | 29.10 | — |
| — | 105.10 | 107.70 | 106.40 | +0.70 | 19.9% | 2700 | 19.9% | -0.30 | 29.80 | 29.20 | 30.40 | 60 |
| 0 | 101.50 | 103.90 | 102.70 | — | — | 2705 | — | — | 31.05 | 30.50 | 31.60 | 3 |
| 3 | 97.90 | 100.20 | 99.05 | — | — | 2710 | 19.6% | -0.32 | 32.40 | 31.80 | 33.00 | — |
| 0 | 94.40 | 96.60 | 95.50 | — | — | 2715 | 19.5% | -0.33 | 33.80 | 33.20 | 34.40 | 12 |
| 0 | 90.90 | 93.00 | 91.95 | +0.66 | 19.4% | 2720 | 19.4% | -0.34 | 35.30 | 34.70 | 35.90 | 20 |
| 7 | 87.50 | 89.50 | 88.50 | +0.65 | 19.3% | 2725 | 19.3% | -0.35 | 36.80 | 36.20 | 37.40 | 14 |
| 0 | 84.20 | 86.40 | 85.30 | +0.64 | 19.2% | 2730 | 19.2% | -0.36 | 38.35 | 37.70 | 39.00 | 59 |
| 0 | 80.90 | 82.70 | 81.80 | +0.62 | 19.1% | 2735 | 19.1% | -0.38 | 40.05 | 39.40 | 40.70 | 6 |
| 3 | 77.70 | 79.60 | 78.65 | +0.61 | 19.0% | 2740 | 19.0% | -0.39 | 41.75 | 41.10 | 42.40 | 36 |
| 0 | 74.50 | 76.40 | 75.45 | +0.60 | 18.9% | 2745 | 18.9% | -0.40 | 43.55 | 42.90 | 44.20 | 34 |
| 0 | 71.40 | 73.20 | 72.30 | +0.59 | 18.8% | 2750 | 18.8% | -0.41 | 45.35 | 44.70 | 46.00 | 33 |
| 1 | 68.40 | 70.10 | 69.25 | +0.57 | 18.7% | 2755 | 18.7% | -0.43 | 47.25 | 46.60 | 47.90 | 20 |
| 3 | 65.40 | 67.10 | 66.25 | +0.56 | 18.6% | 2760 | 18.6% | -0.44 | 49.25 | 48.60 | 49.90 | 60 |
| 2 | 62.50 | 63.90 | 63.20 | +0.55 | 18.5% | 2765 | 18.5% | -0.45 | 51.35 | 50.70 | 52.00 | 8 |
| 21 | 59.70 | 61.30 | 60.50 | +0.53 | 18.4% | 2770 | 18.4% | -0.47 | 53.45 | 52.80 | 54.10 | 86 |
| 0 | 56.90 | 58.50 | 57.70 | +0.52 | 18.3% | 2775 | 18.3% | -0.48 | 55.65 | 55.00 | 56.30 | 2 |
| 20 | 54.20 | 55.70 | 54.95 | +0.50 | 18.2% | 2780 | 18.2% | -0.50 | 57.95 | 57.30 | 58.60 | 20 |
| 3 | 51.60 | 53.10 | 52.35 | +0.49 | 18.1% | 2785 | — | — | 60.30 | 59.60 | 61.00 | 32 |
| 3 | 49.00 | 50.40 | 49.70 | — | — | 2790 | — | — | 62.75 | 62.10 | 63.40 | 15 |
| 0 | 46.60 | 47.90 | 47.25 | — | — | 2795 | — | — | 65.25 | 64.50 | 66.00 | 10 |
| — | 44.20 | 45.50 | 44.85 | — | — | 2800 | — | — | 67.75 | 66.90 | 68.60 | — |
| — | 41.90 | 43.20 | 42.55 | — | — | 2805 | — | — | 70.55 | 69.80 | 71.30 | — |
| — | 39.70 | 41.10 | 40.40 | — | — | 2810 | — | — | 73.30 | 72.50 | 74.10 | — |
| — | 37.50 | 38.80 | 38.15 | — | — | 2815 | 17.6% | -0.60 | 76.10 | 75.30 | 76.90 | — |
| — | 35.40 | 36.80 | 36.10 | +0.39 | 17.6% | 2820 | 17.6% | -0.61 | 79.05 | 78.20 | 79.90 | — |
| 3 | 33.40 | 34.80 | 34.10 | +0.38 | 17.5% | 2825 | 17.5% | -0.62 | 82.00 | 81.10 | 82.90 | 0 |
| 12 | 31.50 | 32.80 | 32.15 | +0.36 | 17.4% | 2830 | 17.4% | -0.64 | 85.05 | 84.10 | 86.00 | 42 |
| 0 | 29.70 | 31.00 | 30.35 | +0.35 | 17.4% | 2835 | 17.4% | -0.65 | 88.20 | 87.20 | 89.20 | 4 |
| 161 | 27.90 | 29.20 | 28.55 | +0.33 | 17.3% | 2840 | 17.3% | -0.67 | 91.40 | 90.30 | 92.50 | 15 |
| 19 | 24.60 | 25.70 | 25.15 | +0.31 | 17.2% | 2850 | 17.2% | -0.69 | 97.90 | 96.50 | 99.30 | 2 |
| 29 | 17.50 | 18.70 | 18.10 | +0.24 | 16.9% | 2875 | 16.9% | -0.76 | 115.85 | 114.40 | 117.30 | 6 |
| 63 | 12.20 | 13.10 | 12.65 | +0.19 | 16.7% | 2900 | 16.7% | -0.81 | 136.20 | 128.20 | 144.20 | 15 |
| 28 | 8.20 | 9.20 | 8.70 | +0.14 | 16.6% | 2925 | 16.6% | -0.86 | 157.20 | 149.20 | 165.20 | 11 |
| 37 | 5.50 | 6.20 | 5.85 | +0.10 | 16.5% | 2950 | 16.5% | -0.90 | 179.40 | 171.40 | 187.40 | 1 |
| 40 | 3.60 | 4.30 | 3.95 | +0.07 | 16.6% | 2975 | 16.6% | -0.93 | 202.40 | 194.40 | 210.40 | 0 |
| 49 | 2.30 | 2.95 | 2.62 | +0.05 | 16.7% | 3000 | 16.7% | -0.95 | 226.10 | 214.10 | 238.10 | 0 |
| 70 | 1.50 | 2.05 | 1.77 | +0.04 | 16.8% | 3025 | 16.8% | -0.96 | 250.20 | 238.20 | 262.20 | 0 |
| 67 | 1.00 | 1.45 | 1.23 | +0.03 | 17.1% | 3050 | 17.1% | -0.97 | 274.60 | 262.60 | 286.60 | 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.