Spot 2724.03
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 520.40 | 540.00 | 530.20 | +0.97 | 41.4% | 2200 | 41.4% | -0.03 | 3.45 | 3.10 | 3.80 | — |
| — | 471.10 | 490.00 | 480.55 | +0.97 | 38.9% | 2250 | 38.9% | -0.03 | 4.10 | 3.70 | 4.50 | — |
| — | 446.50 | 466.00 | 456.25 | +0.96 | 37.6% | 2275 | 37.6% | -0.04 | 4.50 | 4.00 | 5.00 | — |
| — | 398.00 | 418.00 | 408.00 | +0.95 | 35.2% | 2325 | 35.2% | -0.05 | 5.40 | 4.90 | 5.90 | — |
| — | 348.90 | 368.00 | 358.45 | +0.94 | 32.9% | 2375 | 32.9% | -0.06 | 6.65 | 6.30 | 7.00 | — |
| — | 324.80 | 344.00 | 334.40 | +0.93 | 31.8% | 2400 | 31.8% | -0.07 | 7.45 | 7.00 | 7.90 | — |
| — | 300.80 | 320.00 | 310.40 | +0.92 | 30.7% | 2425 | 30.7% | -0.08 | 8.40 | 8.00 | 8.80 | — |
| — | 278.00 | 298.00 | 288.00 | +0.91 | 29.6% | 2450 | 29.6% | -0.09 | 9.55 | 9.10 | 10.00 | — |
| — | 254.00 | 274.00 | 264.00 | +0.90 | 28.5% | 2475 | 28.5% | -0.10 | 10.90 | 10.40 | 11.40 | — |
| — | 230.20 | 250.00 | 240.10 | +0.88 | 27.5% | 2500 | 27.5% | -0.12 | 12.50 | 12.00 | 13.00 | — |
| — | 208.00 | 228.00 | 218.00 | +0.86 | 26.5% | 2525 | 26.5% | -0.14 | 14.45 | 13.90 | 15.00 | — |
| — | 188.80 | 202.50 | 195.65 | +0.84 | 25.5% | 2550 | 25.5% | -0.16 | 16.85 | 16.30 | 17.40 | — |
| — | 166.70 | 180.60 | 173.65 | +0.81 | 24.6% | 2575 | 24.6% | -0.19 | 19.75 | 19.20 | 20.30 | — |
| — | 150.90 | 153.40 | 152.15 | +0.78 | 23.7% | 2600 | 23.7% | -0.22 | 23.35 | 22.80 | 23.90 | — |
| — | 130.40 | 132.80 | 131.60 | +0.74 | 22.8% | 2625 | 22.8% | -0.26 | 27.80 | 27.30 | 28.30 | — |
| — | 114.70 | 117.00 | 115.85 | +0.71 | 22.2% | 2645 | 22.2% | -0.29 | 32.10 | 31.60 | 32.60 | — |
| — | 110.90 | 113.20 | 112.05 | +0.70 | 22.0% | 2650 | 22.0% | -0.30 | 33.20 | 32.70 | 33.70 | — |
| — | 107.20 | 109.30 | 108.25 | +0.69 | 21.8% | 2655 | 21.8% | -0.31 | 34.45 | 34.00 | 34.90 | — |
| — | 103.50 | 105.60 | 104.55 | +0.68 | 21.7% | 2660 | 21.7% | -0.32 | 35.70 | 35.20 | 36.20 | — |
| — | 99.90 | 101.90 | 100.90 | +0.67 | 21.5% | 2665 | — | — | 37.05 | 36.60 | 37.50 | — |
| — | 96.30 | 98.20 | 97.25 | +0.66 | 21.4% | 2670 | — | — | 38.40 | 37.90 | 38.90 | — |
| — | 92.80 | 94.60 | 93.70 | — | — | 2675 | 21.2% | -0.36 | 39.85 | 39.40 | 40.30 | — |
| — | 89.30 | 91.00 | 90.15 | +0.63 | 21.1% | 2680 | 21.1% | -0.37 | 41.30 | 40.80 | 41.80 | — |
| — | 85.90 | 87.60 | 86.75 | +0.62 | 20.9% | 2685 | 20.9% | -0.38 | 42.85 | 42.40 | 43.30 | — |
| — | 81.90 | 84.10 | 83.00 | +0.61 | 20.8% | 2690 | 20.8% | -0.39 | 44.45 | 44.00 | 44.90 | — |
| — | 78.70 | 80.60 | 79.65 | +0.60 | 20.6% | 2695 | 20.6% | -0.40 | 46.10 | 45.70 | 46.50 | — |
| — | 76.50 | 77.40 | 76.95 | +0.59 | 20.5% | 2700 | 20.5% | -0.41 | 47.80 | 47.40 | 48.20 | — |
| — | 73.30 | 74.20 | 73.75 | +0.57 | 20.3% | 2705 | 20.3% | -0.43 | 49.60 | 49.20 | 50.00 | — |
| — | 70.20 | 71.10 | 70.65 | +0.56 | 20.2% | 2710 | 20.2% | -0.44 | 51.50 | 51.10 | 51.90 | — |
| — | 67.00 | 68.00 | 67.50 | +0.55 | 20.1% | 2715 | 20.1% | -0.45 | 53.40 | 53.00 | 53.80 | — |
| — | 64.00 | 65.00 | 64.50 | +0.54 | 20.0% | 2720 | 20.0% | -0.46 | 55.35 | 55.00 | 55.70 | — |
| — | 61.10 | 62.10 | 61.60 | +0.52 | 19.8% | 2725 | 19.8% | -0.48 | 57.45 | 57.10 | 57.80 | — |
| — | 58.20 | 59.30 | 58.75 | +0.51 | 19.7% | 2730 | 19.7% | -0.49 | 59.15 | 58.40 | 59.90 | — |
| — | 55.40 | 56.50 | 55.95 | +0.50 | 19.6% | 2735 | 19.6% | -0.51 | 61.55 | 60.60 | 62.50 | — |
| — | 52.70 | 53.80 | 53.25 | +0.48 | 19.5% | 2740 | 19.5% | -0.52 | 63.85 | 62.90 | 64.80 | — |
| — | 50.00 | 51.20 | 50.60 | +0.47 | 19.3% | 2745 | 19.3% | -0.53 | 66.35 | 65.60 | 67.10 | — |
| — | 47.50 | 48.60 | 48.05 | +0.46 | 19.2% | 2750 | 19.2% | -0.54 | 68.60 | 67.70 | 69.50 | — |
| — | 45.00 | 46.20 | 45.60 | +0.44 | 19.1% | 2755 | 19.1% | -0.56 | 71.60 | 70.50 | 72.70 | — |
| — | 42.60 | 43.80 | 43.20 | +0.43 | 19.0% | 2760 | 19.0% | -0.57 | 73.65 | 72.70 | 74.60 | — |
| — | 40.30 | 41.50 | 40.90 | +0.41 | 18.9% | 2765 | 18.9% | -0.59 | 76.35 | 75.40 | 77.30 | — |
| — | 38.00 | 39.20 | 38.60 | +0.40 | 18.7% | 2770 | 18.7% | -0.60 | 79.10 | 78.10 | 80.10 | — |
| — | 35.90 | 37.10 | 36.50 | +0.38 | 18.6% | 2775 | 18.6% | -0.61 | 81.90 | 80.90 | 82.90 | — |
| — | 33.80 | 35.00 | 34.40 | +0.37 | 18.5% | 2780 | 18.5% | -0.63 | — | — | — | — |
| — | — | — | — | +0.35 | 18.4% | 2785 | 18.4% | -0.64 | — | — | — | — |
| — | — | — | — | +0.34 | 18.3% | 2790 | 18.3% | -0.66 | — | — | — | — |
| — | — | — | — | +0.33 | 18.2% | 2795 | 18.2% | -0.67 | — | — | — | — |
| — | — | — | — | +0.31 | 18.1% | 2800 | 18.1% | -0.69 | — | — | — | — |
| — | — | — | — | +0.25 | 17.7% | 2825 | 17.7% | -0.75 | — | — | — | — |
| — | 12.70 | 13.70 | 13.20 | +0.19 | 17.2% | 2850 | 17.4% | -0.81 | 133.45 | 126.40 | 140.50 | — |
| — | 8.40 | 9.30 | 8.85 | +0.14 | 17.1% | 2875 | 17.1% | -0.86 | 154.00 | 147.10 | 160.90 | — |
| — | 5.30 | 6.30 | 5.80 | +0.10 | 16.9% | 2900 | 16.9% | -0.90 | 176.00 | 169.10 | 182.90 | — |
| — | 3.40 | 4.20 | 3.80 | +0.07 | 16.8% | 2925 | 16.8% | -0.93 | 198.85 | 192.00 | 205.70 | — |
| — | 2.15 | 2.85 | 2.50 | +0.05 | 16.9% | 2950 | 16.9% | -0.95 | 223.60 | 214.00 | 233.20 | — |
| — | 1.30 | 1.95 | 1.62 | +0.04 | 17.0% | 2975 | 17.0% | -0.96 | 247.65 | 238.00 | 257.30 | — |
| — | 0.75 | 1.35 | 1.05 | +0.03 | 17.3% | 3000 | 17.3% | -0.98 | 271.80 | 262.00 | 281.60 | — |
| — | 0.25 | 0.75 | 0.50 | +0.01 | 18.1% | 3050 | 18.1% | -0.99 | 321.45 | 312.00 | 330.90 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 18.8% | 3075 | 18.8% | -0.99 | 345.85 | 336.00 | 355.70 | — |
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.