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 | |
| — | — | — | — | — | — | 2200 | 61.9% | -0.01 | 0.57 | 0.35 | 0.80 | — |
| — | — | — | — | +0.99 | 58.1% | 2250 | 58.1% | -0.01 | 0.72 | 0.50 | 0.95 | — |
| — | 439.10 | 458.00 | 448.55 | +0.99 | 56.1% | 2275 | 56.1% | -0.01 | 0.78 | 0.55 | 1.00 | — |
| — | 390.00 | 410.00 | 400.00 | +0.99 | 51.9% | 2325 | 51.9% | -0.01 | 0.97 | 0.75 | 1.20 | — |
| — | 340.00 | 359.30 | 349.65 | +0.98 | 47.4% | 2375 | 47.4% | -0.02 | 1.20 | 1.00 | 1.40 | — |
| — | 314.80 | 334.00 | 324.40 | +0.98 | 45.0% | 2400 | 45.0% | -0.02 | 1.30 | 1.10 | 1.50 | — |
| — | 290.00 | 310.00 | 300.00 | +0.98 | 42.5% | 2425 | 42.5% | -0.02 | 1.45 | 1.25 | 1.65 | — |
| — | 265.10 | 284.00 | 274.55 | +0.97 | 40.0% | 2450 | 40.0% | -0.03 | 1.60 | 1.40 | 1.80 | — |
| — | 216.00 | 236.00 | 226.00 | +0.96 | 35.1% | 2500 | 35.1% | -0.04 | 2.05 | 1.80 | 2.30 | — |
| — | 194.90 | 208.60 | 201.75 | +0.96 | 32.7% | 2525 | 32.7% | -0.04 | 2.38 | 2.15 | 2.60 | — |
| — | 170.50 | 184.00 | 177.25 | +0.95 | 30.4% | 2550 | 30.4% | -0.05 | 2.85 | 2.60 | 3.10 | — |
| — | 146.10 | 159.70 | 152.90 | +0.93 | 28.2% | 2575 | 28.2% | -0.07 | 3.50 | 3.20 | 3.80 | — |
| — | 122.10 | 135.80 | 128.95 | +0.91 | 26.2% | 2600 | 26.2% | -0.09 | 4.55 | 4.30 | 4.80 | — |
| — | 101.20 | 109.40 | 105.30 | +0.87 | 24.3% | 2625 | 24.3% | -0.13 | 6.15 | 5.90 | 6.40 | — |
| — | 83.50 | 91.40 | 87.45 | +0.83 | 22.9% | 2645 | 22.9% | -0.17 | 8.05 | 7.80 | 8.30 | — |
| — | 79.10 | 87.00 | 83.05 | +0.82 | 22.6% | 2650 | 22.6% | -0.18 | 8.70 | 8.50 | 8.90 | — |
| — | 74.70 | 82.70 | 78.70 | +0.80 | 22.3% | 2655 | 22.3% | -0.20 | 9.30 | 9.10 | 9.50 | — |
| — | 73.40 | 75.20 | 74.30 | +0.79 | 22.0% | 2660 | 22.0% | -0.21 | 10.00 | 9.80 | 10.20 | — |
| — | 69.20 | 71.00 | 70.10 | +0.77 | 21.7% | 2665 | 21.7% | -0.23 | 10.75 | 10.60 | 10.90 | — |
| — | 65.10 | 66.80 | 65.95 | +0.76 | 21.4% | 2670 | 21.4% | -0.24 | 11.65 | 11.50 | 11.80 | — |
| — | 61.10 | 62.70 | 61.90 | +0.74 | 21.1% | 2675 | 21.1% | -0.26 | 12.60 | 12.50 | 12.70 | — |
| — | 57.10 | 58.70 | 57.90 | +0.72 | 20.8% | 2680 | 20.8% | -0.28 | 13.60 | 13.50 | 13.70 | — |
| — | 53.30 | 54.70 | 54.00 | +0.70 | 20.5% | 2685 | 20.5% | -0.30 | 14.70 | 14.60 | 14.80 | — |
| — | 49.50 | 50.90 | 50.20 | +0.68 | 20.2% | 2690 | 20.2% | -0.32 | 15.90 | 15.80 | 16.00 | — |
| — | 46.00 | 47.10 | 46.55 | +0.66 | 19.9% | 2695 | 19.9% | -0.34 | 17.20 | 17.10 | 17.30 | — |
| — | 42.50 | 43.40 | 42.95 | +0.63 | 19.7% | 2700 | 19.7% | -0.37 | 18.65 | 18.60 | 18.70 | — |
| — | 39.10 | 39.90 | 39.50 | +0.61 | 19.4% | 2705 | 19.4% | -0.39 | 20.15 | 20.10 | 20.20 | — |
| — | 36.10 | 36.60 | 36.35 | +0.58 | 19.1% | 2710 | 19.1% | -0.42 | 21.85 | 21.70 | 22.00 | — |
| — | 33.00 | 33.30 | 33.15 | +0.56 | 18.8% | 2715 | 18.8% | -0.44 | 23.60 | 23.50 | 23.70 | — |
| — | 29.90 | 30.30 | 30.10 | +0.53 | 18.6% | 2720 | 18.6% | -0.47 | 25.55 | 25.50 | 25.60 | — |
| — | 26.90 | 27.40 | 27.15 | +0.50 | 18.3% | 2725 | 18.3% | -0.50 | 27.55 | 27.40 | 27.70 | — |
| — | 24.10 | 24.60 | 24.35 | +0.47 | 18.1% | 2730 | 18.1% | -0.53 | 30.15 | 29.60 | 30.70 | — |
| — | 21.50 | 22.10 | 21.80 | +0.44 | 17.8% | 2735 | 17.8% | -0.56 | 32.30 | 32.00 | 32.60 | — |
| — | 19.00 | 19.70 | 19.35 | +0.41 | 17.6% | 2740 | 17.6% | -0.59 | 34.85 | 34.50 | 35.20 | — |
| — | 16.70 | 17.50 | 17.10 | +0.38 | 17.4% | 2745 | 17.4% | -0.62 | 37.60 | 37.20 | 38.00 | — |
| — | 14.60 | 15.40 | 15.00 | +0.35 | 17.3% | 2750 | 17.3% | -0.65 | 40.50 | 40.00 | 41.00 | — |
| — | 12.70 | 13.50 | 13.10 | +0.31 | 17.1% | 2755 | 17.1% | -0.69 | 43.60 | 43.00 | 44.20 | — |
| — | 10.90 | 11.80 | 11.35 | +0.29 | 16.9% | 2760 | 16.9% | -0.71 | 46.85 | 46.10 | 47.60 | — |
| — | 9.30 | 10.20 | 9.75 | +0.26 | 16.7% | 2765 | 16.7% | -0.74 | 50.30 | 49.50 | 51.10 | — |
| — | 7.90 | 8.80 | 8.35 | +0.23 | 16.6% | 2770 | 16.6% | -0.77 | 53.95 | 53.10 | 54.80 | — |
| — | 6.70 | 7.50 | 7.10 | +0.21 | 16.5% | 2775 | 16.5% | -0.79 | 57.70 | 56.80 | 58.60 | — |
| — | 5.60 | 6.40 | 6.00 | +0.18 | 16.3% | 2780 | 16.3% | -0.82 | 61.65 | 57.70 | 65.60 | — |
| — | 4.70 | 5.40 | 5.05 | +0.16 | 16.2% | 2785 | 16.2% | -0.84 | 65.75 | 61.80 | 69.70 | — |
| — | 3.90 | 4.60 | 4.25 | +0.14 | 16.2% | 2790 | 16.2% | -0.86 | 70.00 | 66.10 | 73.90 | — |
| — | 3.20 | 3.90 | 3.55 | +0.12 | 16.1% | 2795 | 16.1% | -0.88 | 74.30 | 70.40 | 78.20 | — |
| — | 2.70 | 3.40 | 3.05 | +0.10 | 16.0% | 2800 | 16.0% | -0.90 | 78.70 | 74.80 | 82.60 | — |
| — | 1.05 | 1.50 | 1.27 | +0.04 | 15.9% | 2825 | 15.9% | -0.96 | 101.85 | 98.00 | 105.70 | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 2850 | 16.0% | -0.98 | 126.00 | 119.20 | 132.80 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 16.4% | 2875 | — | — | 150.70 | 143.90 | 157.50 | — |
| — | — | 0.40 | — | +0.00 | 16.9% | 2900 | — | — | 175.60 | 168.80 | 182.40 | — |
| — | — | 0.35 | — | — | — | 2925 | 17.6% | -1.00 | 200.50 | 193.70 | 207.30 | — |
| — | — | 0.30 | — | +0.00 | 18.3% | 2950 | 18.3% | -1.00 | 226.25 | 216.50 | 236.00 | — |
| — | — | 0.30 | — | +0.00 | 19.2% | 2975 | 19.2% | -1.00 | 251.65 | 242.00 | 261.30 | — |
| — | — | 0.25 | — | +0.00 | 20.1% | 3000 | 20.1% | -1.00 | 276.00 | 266.00 | 286.00 | — |
| — | — | 0.25 | — | +0.00 | 21.8% | 3050 | 21.8% | -1.00 | 326.00 | 316.00 | 336.00 | — |
| — | — | 0.25 | — | +0.00 | 22.5% | 3075 | 22.5% | -1.00 | 351.55 | 342.00 | 361.10 | — |
| — | — | 0.25 | — | +0.00 | 23.3% | 3125 | 23.3% | -1.00 | 401.55 | 392.00 | 411.10 | — |
| — | — | 0.25 | — | +0.00 | 23.4% | 3150 | 23.4% | -1.00 | 426.00 | 416.00 | 436.00 | — |
| — | — | 0.25 | — | +0.00 | 22.5% | 3200 | 22.5% | -1.00 | 476.00 | 466.00 | 486.00 | — |
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.