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 | 539.50 | 563.50 | 551.50 | +0.93 | 28.5% | 2250 | 28.5% | -0.07 | 12.95 | 12.20 | 13.70 | 6 |
| 0 | 446.20 | 470.20 | 458.20 | +0.90 | 26.2% | 2350 | 26.2% | -0.09 | 18.25 | 17.40 | 19.10 | 2 |
| 0 | 355.90 | 379.90 | 367.90 | +0.86 | 24.0% | 2450 | 24.0% | -0.14 | 26.65 | 25.70 | 27.60 | 5 |
| 0 | 281.10 | 285.30 | 283.20 | +0.80 | 22.2% | 2550 | 22.2% | -0.20 | 39.75 | 38.70 | 40.80 | 9 |
| 1 | 241.00 | 244.90 | 242.95 | +0.76 | 21.3% | 2600 | 21.3% | -0.24 | 48.90 | 47.90 | 49.90 | 26 |
| 0 | 203.10 | 206.60 | 204.85 | +0.71 | 20.5% | 2650 | 20.5% | -0.29 | 60.25 | 59.20 | 61.30 | 8 |
| 0 | 168.10 | 171.50 | 169.80 | +0.65 | 19.8% | 2700 | 19.8% | -0.35 | 74.10 | 72.80 | 75.40 | 6 |
| 0 | 142.20 | 145.40 | 143.80 | +0.60 | 19.3% | 2740 | 19.3% | -0.40 | 87.60 | 86.30 | 88.90 | 24 |
| 0 | 136.10 | 139.20 | 137.65 | +0.59 | 19.2% | 2750 | 19.2% | -0.41 | 91.30 | 90.00 | 92.60 | 183 |
| 0 | 130.20 | 132.90 | 131.55 | +0.57 | 19.1% | 2760 | 19.1% | -0.43 | 95.20 | 93.90 | 96.50 | 6 |
| 0 | 124.30 | 127.20 | 125.75 | +0.56 | 19.0% | 2770 | 19.0% | -0.44 | 99.20 | 97.90 | 100.50 | 3 |
| 0 | 118.60 | 121.30 | 119.95 | +0.55 | 18.8% | 2780 | 18.8% | -0.45 | 103.40 | 102.10 | 104.70 | 6 |
| 3 | 113.10 | 115.70 | 114.40 | +0.53 | 18.7% | 2790 | 18.7% | -0.47 | 107.70 | 106.40 | 109.00 | 0 |
| 1 | 107.70 | 110.30 | 109.00 | +0.52 | 18.6% | 2800 | 18.6% | -0.48 | 112.10 | 110.80 | 113.40 | 406 |
| 3 | 83.20 | 85.70 | 84.45 | — | — | 2850 | — | — | 136.95 | 135.60 | 138.30 | — |
| — | 62.70 | 65.20 | 63.95 | — | — | 2900 | — | — | 165.75 | 164.20 | 167.30 | 102 |
| — | 46.10 | 48.60 | 47.35 | +0.30 | 17.4% | 2950 | — | — | 198.45 | 196.60 | 200.30 | 121 |
| — | 33.10 | 35.10 | 34.10 | — | — | 3000 | — | — | 234.75 | 232.80 | 236.70 | — |
| — | 16.00 | 17.90 | 16.95 | — | — | 3100 | 16.8% | -0.86 | 317.10 | 305.10 | 329.10 | — |
| — | 7.30 | 9.00 | 8.15 | +0.08 | 16.8% | 3200 | — | — | 407.10 | 395.10 | 419.10 | — |
| 251 | 3.30 | 4.60 | 3.95 | +0.04 | 16.8% | 3300 | 16.8% | -0.96 | 501.60 | 489.60 | 513.60 | — |
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.