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 | |
| — | 549.30 | 573.30 | 561.30 | +0.92 | 27.7% | 2250 | 27.7% | -0.08 | 17.75 | 16.80 | 18.70 | 3 |
| 0 | 457.80 | 481.80 | 469.80 | +0.89 | 25.6% | 2350 | 25.6% | -0.11 | 24.55 | 23.50 | 25.60 | 0 |
| 0 | 369.60 | 393.60 | 381.60 | +0.84 | 23.7% | 2450 | 23.7% | -0.15 | 34.65 | 33.50 | 35.80 | 20 |
| 0 | 297.00 | 301.40 | 299.20 | +0.78 | 22.1% | 2550 | 22.1% | -0.22 | 49.70 | 48.50 | 50.90 | 5 |
| 0 | 258.00 | 262.20 | 260.10 | +0.74 | 21.4% | 2600 | 21.4% | -0.26 | 59.80 | 58.60 | 61.00 | 12 |
| 0 | 221.10 | 225.10 | 223.10 | +0.70 | 20.7% | 2650 | 20.7% | -0.30 | 71.95 | 70.70 | 73.20 | 2 |
| 0 | 186.70 | 190.30 | 188.50 | +0.65 | 20.1% | 2700 | 20.1% | -0.35 | 86.60 | 85.30 | 87.90 | 1 |
| 0 | 161.20 | 164.60 | 162.90 | +0.60 | 19.6% | 2740 | 19.6% | -0.40 | 100.05 | 98.50 | 101.60 | 1 |
| 0 | 155.20 | 158.40 | 156.80 | +0.59 | 19.5% | 2750 | 19.5% | -0.41 | 103.80 | 102.20 | 105.40 | 12 |
| 0 | 149.20 | 152.40 | 150.80 | +0.58 | 19.4% | 2760 | 19.4% | -0.42 | 107.65 | 106.10 | 109.20 | 0 |
| 0 | 143.40 | 146.60 | 145.00 | +0.57 | 19.3% | 2770 | 19.3% | -0.43 | 111.60 | 110.00 | 113.20 | 1 |
| 0 | 137.70 | 140.80 | 139.25 | +0.56 | 19.2% | 2780 | 19.2% | -0.44 | 115.85 | 114.30 | 117.40 | 1 |
| 0 | 132.20 | 135.20 | 133.70 | +0.54 | 19.1% | 2790 | 19.1% | -0.46 | 120.00 | 118.40 | 121.60 | 4 |
| 0 | 126.70 | 129.80 | 128.25 | +0.53 | 19.0% | 2800 | 19.0% | -0.47 | 124.40 | 122.80 | 126.00 | 2 |
| 0 | 101.60 | 104.80 | 103.20 | +0.47 | 18.5% | 2850 | 18.5% | -0.53 | 148.50 | 146.90 | 150.10 | 0 |
| 0 | 80.00 | 83.20 | 81.60 | +0.40 | 18.2% | 2900 | 18.2% | -0.59 | 176.05 | 174.40 | 177.70 | 0 |
| 4 | 61.90 | 64.50 | 63.20 | +0.34 | 17.9% | 2950 | 17.9% | -0.66 | 207.05 | 205.20 | 208.90 | 0 |
| 346 | 47.00 | 49.50 | 48.25 | +0.28 | 17.6% | 3000 | 17.6% | -0.72 | 241.25 | 239.20 | 243.30 | 10 |
| 12 | 25.60 | 28.00 | 26.80 | +0.18 | 17.2% | 3100 | 17.2% | -0.82 | 319.00 | 307.00 | 331.00 | 0 |
| 2 | 13.30 | 15.30 | 14.30 | +0.11 | 16.9% | 3200 | 16.9% | -0.89 | 404.80 | 392.80 | 416.80 | 0 |
| 101 | 6.70 | 8.50 | 7.60 | +0.06 | 16.9% | 3300 | 16.9% | -0.94 | 496.40 | 484.40 | 508.40 | 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.