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 | |
| — | 516.30 | 536.00 | 526.15 | +0.99 | 50.8% | 2200 | 50.8% | -0.01 | 1.52 | 1.30 | 1.75 | — |
| — | 466.70 | 486.00 | 476.35 | +0.98 | 47.5% | 2250 | 47.5% | -0.02 | 1.82 | 1.60 | 2.05 | — |
| — | 318.30 | 338.00 | 328.15 | +0.96 | 37.5% | 2400 | 37.5% | -0.04 | 3.30 | 3.00 | 3.60 | — |
| — | 294.00 | 314.00 | 304.00 | +0.96 | 35.8% | 2425 | 35.8% | -0.04 | 3.70 | 3.40 | 4.00 | — |
| — | 270.00 | 290.00 | 280.00 | +0.95 | 34.3% | 2450 | 34.3% | -0.05 | 4.20 | 3.90 | 4.50 | — |
| — | 244.90 | 264.00 | 254.45 | +0.94 | 32.7% | 2475 | 32.7% | -0.06 | 4.85 | 4.50 | 5.20 | — |
| — | 220.70 | 240.00 | 230.35 | +0.93 | 31.2% | 2500 | 31.2% | -0.07 | 5.65 | 5.30 | 6.00 | — |
| — | 200.20 | 214.30 | 207.25 | +0.91 | 29.7% | 2525 | 29.7% | -0.09 | 6.70 | 6.40 | 7.00 | — |
| — | 177.10 | 190.70 | 183.90 | +0.89 | 28.2% | 2550 | 28.2% | -0.11 | 8.00 | 7.70 | 8.30 | — |
| — | 153.80 | 167.50 | 160.65 | +0.87 | 26.8% | 2575 | 26.8% | -0.13 | 9.75 | 9.40 | 10.10 | — |
| — | 131.10 | 144.90 | 138.00 | +0.83 | 25.5% | 2600 | 25.5% | -0.17 | 12.05 | 11.70 | 12.40 | — |
| — | 115.10 | 116.90 | 116.00 | +0.79 | 24.2% | 2625 | 24.2% | -0.21 | 15.10 | 14.80 | 15.40 | — |
| — | 98.40 | 100.00 | 99.20 | +0.75 | 23.1% | 2645 | 23.1% | -0.25 | 18.20 | 17.90 | 18.50 | — |
| — | 94.30 | 95.80 | 95.05 | +0.74 | 22.9% | 2650 | 22.9% | -0.26 | 19.10 | 18.80 | 19.40 | — |
| — | 90.30 | 91.80 | 91.05 | +0.73 | 22.7% | 2655 | 22.7% | -0.27 | 20.15 | 19.80 | 20.50 | — |
| — | 86.40 | 87.80 | 87.10 | +0.72 | 22.4% | 2660 | 22.4% | -0.28 | 21.15 | 20.80 | 21.50 | — |
| — | 82.50 | 83.90 | 83.20 | +0.71 | 22.2% | 2665 | 22.2% | -0.29 | 22.20 | 21.90 | 22.50 | — |
| — | 78.60 | 80.00 | 79.30 | +0.69 | 21.9% | 2670 | 21.9% | -0.31 | 23.35 | 23.10 | 23.60 | — |
| — | 74.90 | 76.10 | 75.50 | +0.68 | 21.7% | 2675 | 21.7% | -0.32 | 24.55 | 24.30 | 24.80 | — |
| — | 71.30 | 72.30 | 71.80 | +0.66 | 21.5% | 2680 | 21.5% | -0.34 | 25.85 | 25.60 | 26.10 | — |
| — | 67.70 | 68.60 | 68.15 | +0.65 | 21.2% | 2685 | 21.2% | -0.35 | 27.15 | 26.90 | 27.40 | — |
| — | 64.20 | 65.00 | 64.60 | +0.63 | 21.0% | 2690 | 21.0% | -0.37 | 28.60 | 28.40 | 28.80 | — |
| — | 60.70 | 61.40 | 61.05 | +0.62 | 20.8% | 2695 | 20.8% | -0.38 | 30.05 | 29.80 | 30.30 | — |
| — | 57.40 | 58.00 | 57.70 | +0.60 | 20.6% | 2700 | 20.6% | -0.40 | 31.60 | 31.40 | 31.80 | — |
| — | 54.40 | 54.70 | 54.55 | +0.59 | 20.4% | 2705 | 20.4% | -0.42 | 33.30 | 33.10 | 33.50 | — |
| — | 51.10 | 51.40 | 51.25 | +0.57 | 20.1% | 2710 | 20.1% | -0.43 | 35.05 | 34.90 | 35.20 | — |
| — | 48.00 | 48.20 | 48.10 | +0.55 | 19.9% | 2715 | 19.9% | -0.45 | 36.85 | 36.70 | 37.00 | — |
| — | 44.90 | 45.20 | 45.05 | +0.53 | 19.7% | 2720 | 19.7% | -0.47 | 38.85 | 38.70 | 39.00 | — |
| — | 41.90 | 42.30 | 42.10 | +0.51 | 19.5% | 2725 | 19.5% | -0.49 | 40.65 | 40.30 | 41.00 | — |
| — | 39.10 | 39.50 | 39.30 | +0.49 | 19.3% | 2730 | 19.3% | -0.51 | 43.00 | 42.50 | 43.50 | — |
| — | 36.30 | 36.80 | 36.55 | +0.47 | 19.1% | 2735 | 19.1% | -0.53 | 45.30 | 44.80 | 45.80 | — |
| — | — | — | — | +0.45 | 18.9% | 2740 | 18.9% | -0.55 | — | — | — | — |
| — | 31.10 | 31.70 | 31.40 | +0.43 | 18.7% | 2745 | 18.7% | -0.57 | 50.35 | 49.60 | 51.10 | — |
| — | 28.70 | 29.30 | 29.00 | +0.41 | 18.5% | 2750 | 18.5% | -0.59 | 52.95 | 52.20 | 53.70 | — |
| — | 26.40 | 27.10 | 26.75 | +0.39 | 18.4% | 2755 | 18.4% | -0.61 | 55.45 | 54.90 | 56.00 | — |
| — | 24.20 | 24.90 | 24.55 | +0.37 | 18.2% | 2760 | 18.2% | -0.63 | 58.25 | 57.60 | 58.90 | — |
| — | 22.10 | 22.90 | 22.50 | +0.35 | 18.0% | 2765 | — | — | 61.20 | 60.50 | 61.90 | — |
| — | 20.20 | 21.00 | 20.60 | — | — | 2770 | — | — | 64.25 | 63.50 | 65.00 | — |
| — | 18.30 | 19.20 | 18.75 | — | — | 2775 | — | — | 67.45 | 66.60 | 68.30 | — |
| — | 16.60 | 17.50 | 17.05 | — | — | 2780 | — | — | 70.75 | 69.80 | 71.70 | — |
| — | 15.00 | 16.00 | 15.50 | — | — | 2785 | — | — | 74.15 | 73.20 | 75.10 | — |
| — | 13.50 | 14.40 | 13.95 | — | — | 2790 | — | — | 77.65 | 76.70 | 78.60 | — |
| — | 12.20 | 13.00 | 12.60 | — | — | 2795 | — | — | 81.30 | 80.30 | 82.30 | — |
| — | 10.90 | 11.70 | 11.30 | — | — | 2800 | — | — | 85.00 | 84.00 | 86.00 | — |
| — | 6.10 | 6.80 | 6.45 | — | — | 2825 | — | — | 104.60 | 100.10 | 109.10 | — |
| — | 3.20 | 3.90 | 3.55 | — | — | 2850 | — | — | 127.20 | 120.30 | 134.10 | — |
| — | 1.70 | 2.20 | 1.95 | — | — | 2875 | — | — | 150.45 | 143.60 | 157.30 | — |
| — | 0.85 | 1.30 | 1.07 | — | — | 2900 | — | — | 174.35 | 167.70 | 181.00 | — |
| — | 0.40 | 0.85 | 0.62 | — | — | 2925 | 16.5% | -0.98 | 199.00 | 192.20 | 205.80 | — |
| — | 0.20 | 0.60 | 0.40 | +0.01 | 16.6% | 2950 | 16.6% | -0.99 | 224.00 | 214.00 | 234.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 16.8% | 2975 | 16.8% | -0.99 | 249.70 | 240.00 | 259.40 | — |
| — | — | 0.45 | — | +0.00 | 17.0% | 3000 | 17.0% | -1.00 | 274.00 | 264.00 | 284.00 | — |
| — | — | 0.35 | — | +0.00 | 17.3% | 3050 | 17.3% | -1.00 | 324.50 | 315.00 | 334.00 | — |
| — | — | 0.35 | — | +0.00 | 17.5% | 3075 | 17.5% | -1.00 | 349.55 | 340.00 | 359.10 | — |
| — | — | 0.30 | — | +0.00 | 18.0% | 3125 | 18.0% | -1.00 | 398.00 | 388.00 | 408.00 | — |
| — | — | 0.30 | — | +0.00 | 18.4% | 3150 | 18.4% | -1.00 | 423.95 | 414.00 | 433.90 | — |
| — | — | 0.30 | — | +0.00 | 19.1% | 3200 | 19.1% | -1.00 | 473.90 | 464.00 | 483.80 | — |
| — | — | 0.30 | — | +0.00 | 20.0% | 3250 | 20.0% | -1.00 | 523.85 | 514.00 | 533.70 | — |
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.