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 | 533.70 | 557.70 | 545.70 | +1.00 | 51.1% | 2225 | 51.1% | -0.00 | 0.17 | 0.05 | 0.30 | 0 |
| 0 | 483.80 | 507.80 | 495.80 | +1.00 | 51.1% | 2275 | 51.1% | -0.00 | 0.25 | 0.10 | 0.40 | 0 |
| 0 | 433.90 | 457.90 | 445.90 | +0.99 | 48.5% | 2325 | 48.5% | -0.01 | 0.33 | 0.20 | 0.45 | 2 |
| 0 | 409.00 | 433.00 | 421.00 | +0.99 | 46.6% | 2350 | 46.6% | -0.01 | 0.35 | 0.20 | 0.50 | 54 |
| 0 | 359.10 | 383.10 | 371.10 | +0.99 | 42.1% | 2400 | 42.1% | -0.01 | 0.45 | 0.30 | 0.60 | 4 |
| 0 | 334.10 | 358.10 | 346.10 | +0.99 | 39.7% | 2425 | 39.7% | -0.01 | 0.50 | 0.35 | 0.65 | 2 |
| 0 | 259.40 | 283.40 | 271.40 | +0.99 | 32.3% | 2500 | 32.3% | -0.01 | 0.70 | 0.55 | 0.85 | 172 |
| 0 | 234.50 | 258.50 | 246.50 | +0.98 | 30.0% | 2525 | 30.0% | -0.02 | 0.80 | 0.65 | 0.95 | 36 |
| 0 | 209.70 | 233.70 | 221.70 | +0.98 | 27.9% | 2550 | 27.9% | -0.02 | 0.93 | 0.75 | 1.10 | 918 |
| 0 | 188.90 | 204.90 | 196.90 | +0.98 | 25.9% | 2575 | 25.9% | -0.02 | 1.07 | 0.90 | 1.25 | — |
| 11 | 164.10 | 180.10 | 172.10 | +0.97 | 24.0% | 2600 | 24.0% | -0.03 | 1.35 | 1.15 | 1.55 | 412 |
| 0 | 139.60 | 155.60 | 147.60 | +0.95 | 22.4% | 2625 | 22.4% | -0.05 | 1.75 | 1.55 | 1.95 | 214 |
| 0 | 115.30 | 131.30 | 123.30 | +0.93 | 20.9% | 2650 | 20.9% | -0.07 | 2.48 | 2.25 | 2.70 | 775 |
| 10 | 94.70 | 104.70 | 99.70 | +0.90 | 19.6% | 2675 | 19.6% | -0.10 | 3.80 | 3.50 | 4.10 | 676 |
| 7 | 81.00 | 91.00 | 86.00 | +0.87 | 18.8% | 2690 | 18.8% | -0.13 | 5.00 | 4.70 | 5.30 | 846 |
| 2 | 76.50 | 86.50 | 81.50 | +0.86 | 18.6% | 2695 | 18.6% | -0.14 | 5.55 | 5.20 | 5.90 | 113 |
| 2 | 72.10 | 82.10 | 77.10 | +0.84 | 18.4% | 2700 | 18.4% | -0.16 | 6.10 | 5.80 | 6.40 | 1,519 |
| 9 | 67.80 | 77.80 | 72.80 | +0.83 | 18.2% | 2705 | 18.2% | -0.17 | 6.75 | 6.40 | 7.10 | 144 |
| 1 | 63.50 | 73.50 | 68.50 | +0.81 | 17.9% | 2710 | 17.9% | -0.19 | 7.45 | 7.10 | 7.80 | 562 |
| 5 | 63.70 | 66.40 | 65.05 | +0.80 | 17.7% | 2715 | 17.7% | -0.20 | 8.25 | 7.90 | 8.60 | 360 |
| 5 | 59.60 | 62.20 | 60.90 | +0.78 | 17.5% | 2720 | 17.5% | -0.22 | 9.15 | 8.80 | 9.50 | 2,450 |
| 8 | 55.70 | 58.10 | 56.90 | +0.76 | 17.3% | 2725 | 17.3% | -0.24 | 10.15 | 9.80 | 10.50 | 257 |
| 35 | 51.80 | 54.20 | 53.00 | +0.74 | 17.1% | 2730 | 17.1% | -0.26 | 11.15 | 10.70 | 11.60 | 2,538 |
| 1 | 48.10 | 50.30 | 49.20 | +0.71 | 16.9% | 2735 | 16.9% | -0.29 | 12.40 | 12.00 | 12.80 | 249 |
| 8 | 44.50 | 46.50 | 45.50 | +0.69 | 16.7% | 2740 | 16.7% | -0.31 | 13.70 | 13.30 | 14.10 | 568 |
| 10 | 41.10 | 42.80 | 41.95 | +0.66 | 16.6% | 2745 | 16.6% | -0.34 | 15.10 | 14.70 | 15.50 | 310 |
| 43 | 37.80 | 39.50 | 38.65 | +0.64 | 16.4% | 2750 | 16.4% | -0.36 | 16.70 | 16.30 | 17.10 | 474 |
| 13 | 34.60 | 36.00 | 35.30 | +0.61 | 16.2% | 2755 | 16.2% | -0.39 | 18.40 | 18.00 | 18.80 | 334 |
| 31 | 31.50 | 32.80 | 32.15 | +0.58 | 16.1% | 2760 | 16.1% | -0.42 | 20.25 | 19.80 | 20.70 | 311 |
| 1 | 28.70 | 29.70 | 29.20 | +0.55 | 15.9% | 2765 | 15.9% | -0.45 | 22.10 | 21.60 | 22.60 | — |
| — | 25.90 | 26.90 | 26.40 | +0.52 | 15.8% | 2770 | 15.8% | -0.48 | 24.30 | 23.80 | 24.80 | 212 |
| — | 23.20 | 24.20 | 23.70 | +0.49 | 15.6% | 2775 | 15.6% | -0.51 | 26.60 | 26.10 | 27.10 | — |
| 14 | 20.70 | 21.70 | 21.20 | +0.46 | 15.5% | 2780 | 15.5% | -0.54 | 29.15 | 28.60 | 29.70 | 152 |
| 12 | 18.40 | 19.20 | 18.80 | +0.42 | 15.4% | 2785 | 15.4% | -0.58 | 31.80 | 31.20 | 32.40 | 54 |
| 53 | 16.20 | 17.20 | 16.70 | +0.39 | 15.3% | 2790 | 15.3% | -0.61 | 34.60 | 33.90 | 35.30 | 78 |
| 272 | 14.20 | 15.20 | 14.70 | +0.36 | 15.2% | 2795 | 15.2% | -0.64 | 37.60 | 36.70 | 38.50 | 301 |
| 103 | 12.40 | 13.20 | 12.80 | +0.33 | 15.1% | 2800 | 15.1% | -0.67 | 40.90 | 40.00 | 41.80 | 124 |
| 53 | 10.80 | 11.70 | 11.25 | +0.30 | 15.0% | 2805 | 15.0% | -0.70 | 44.25 | 43.20 | 45.30 | 26 |
| 102 | 9.30 | 10.10 | 9.70 | +0.27 | 14.9% | 2810 | 14.9% | -0.73 | 47.75 | 46.60 | 48.90 | 308 |
| 31 | 8.00 | 8.70 | 8.35 | +0.24 | 14.9% | 2815 | 14.9% | -0.76 | 51.40 | 50.20 | 52.60 | 22 |
| 231 | 6.90 | 7.50 | 7.20 | +0.22 | 14.8% | 2820 | 14.8% | -0.78 | 55.25 | 54.00 | 56.50 | 172 |
| 73 | 5.90 | 6.50 | 6.20 | +0.19 | 14.8% | 2825 | 14.8% | -0.81 | 60.10 | 55.10 | 65.10 | 10 |
| 131 | 5.00 | 5.50 | 5.25 | +0.17 | 14.8% | 2830 | 14.8% | -0.83 | 64.20 | 59.20 | 69.20 | 64 |
| 50 | 4.20 | 4.70 | 4.45 | +0.15 | 14.8% | 2835 | 14.8% | -0.85 | 68.40 | 63.40 | 73.40 | 43 |
| 63 | 3.50 | 4.10 | 3.80 | +0.13 | 14.8% | 2840 | 14.8% | -0.87 | 72.80 | 67.80 | 77.80 | 136 |
| 185 | 2.50 | 3.00 | 2.75 | +0.10 | 14.8% | 2850 | 14.8% | -0.90 | 81.80 | 76.80 | 86.80 | 43 |
| 69 | 1.00 | 1.40 | 1.20 | +0.05 | 15.1% | 2875 | 15.1% | -0.95 | 105.10 | 100.10 | 110.10 | 38 |
| 295 | 0.45 | 0.80 | 0.62 | +0.02 | 15.5% | 2900 | 15.5% | -0.98 | 129.70 | 121.70 | 137.70 | 72 |
| 341 | 0.20 | 0.50 | 0.35 | +0.01 | 16.0% | 2925 | 16.0% | -0.99 | 154.40 | 146.40 | 162.40 | 50 |
| 149 | 0.10 | 0.35 | 0.23 | +0.00 | 16.4% | 2950 | 16.4% | -1.00 | 179.30 | 171.30 | 187.30 | 96 |
| 168 | — | 0.30 | — | +0.00 | 16.9% | 2975 | 16.9% | -1.00 | 204.20 | 196.20 | 212.20 | 2 |
| 2,306 | — | 0.25 | — | +0.00 | 17.2% | 3000 | 17.2% | -1.00 | 229.10 | 217.10 | 241.10 | 63 |
| 85 | — | 0.25 | — | +0.00 | 17.5% | 3025 | 17.5% | -1.00 | 254.10 | 242.10 | 266.10 | 0 |
| 135 | — | 0.20 | — | +0.00 | 17.8% | 3050 | 17.8% | -1.00 | 279.10 | 267.10 | 291.10 | 0 |
| 198 | — | 0.20 | — | +0.00 | 18.3% | 3100 | 18.3% | -1.00 | 329.00 | 317.00 | 341.00 | 4 |
| 29 | — | 0.20 | — | +0.00 | 18.6% | 3125 | 18.6% | -1.00 | 354.00 | 342.00 | 366.00 | 0 |
| 43 | — | 0.15 | — | +0.00 | 18.8% | 3175 | 18.8% | -1.00 | 403.90 | 391.90 | 415.90 | 0 |
| 10 | — | 0.15 | — | +0.00 | 18.7% | 3200 | 18.7% | -1.00 | 428.90 | 416.90 | 440.90 | 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.