Spot 2954.89
· 826 contratti su 4 scadenze
· fonte ibkr
· catturata 29/07 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 344.80 | 356.20 | 350.50 | +0.83 | 25.3% | 2660 | 25.3% | -0.17 | 37.95 | 37.00 | 38.90 | — |
| — | 336.30 | 347.80 | 342.05 | +0.82 | 25.1% | 2670 | 25.1% | -0.18 | 39.35 | 38.40 | 40.30 | — |
| — | 327.80 | 339.40 | 333.60 | +0.81 | 24.9% | 2680 | 24.9% | -0.19 | 40.85 | 39.90 | 41.80 | — |
| — | 319.30 | 331.20 | 325.25 | +0.81 | 24.7% | 2690 | 24.7% | -0.19 | 42.45 | 41.50 | 43.40 | — |
| — | 311.60 | 322.50 | 317.05 | +0.80 | 24.6% | 2700 | 24.6% | -0.20 | 44.00 | 43.00 | 45.00 | — |
| — | 307.30 | 311.20 | 309.25 | +0.79 | 24.4% | 2710 | 24.4% | -0.21 | 45.70 | 44.70 | 46.70 | — |
| — | 299.10 | 303.00 | 301.05 | +0.79 | 24.2% | 2720 | 24.2% | -0.21 | 47.40 | 46.40 | 48.40 | — |
| — | 291.00 | 294.90 | 292.95 | +0.78 | 24.1% | 2730 | 24.1% | -0.22 | 49.20 | 48.20 | 50.20 | — |
| — | 283.00 | 286.90 | 284.95 | +0.77 | 23.9% | 2740 | 23.9% | -0.23 | 51.10 | 50.10 | 52.10 | — |
| — | 275.10 | 278.90 | 277.00 | +0.76 | 23.7% | 2750 | 23.7% | -0.24 | 53.00 | 52.00 | 54.00 | — |
| — | 267.20 | 271.00 | 269.10 | +0.75 | 23.5% | 2760 | 23.5% | -0.24 | 55.00 | 54.00 | 56.00 | — |
| — | 258.90 | 263.20 | 261.05 | +0.75 | 23.4% | 2770 | 23.4% | -0.25 | 57.10 | 56.10 | 58.10 | — |
| — | 251.70 | 255.40 | 253.55 | +0.74 | 23.2% | 2780 | 23.2% | -0.26 | 59.25 | 58.20 | 60.30 | — |
| — | 244.10 | 247.80 | 245.95 | +0.73 | 23.1% | 2790 | 23.1% | -0.27 | 61.45 | 60.40 | 62.50 | — |
| — | 236.60 | 240.20 | 238.40 | +0.72 | 22.9% | 2800 | 22.9% | -0.28 | 63.80 | 62.80 | 64.80 | — |
| — | 229.10 | 232.70 | 230.90 | +0.71 | 22.7% | 2810 | 22.7% | -0.29 | 66.25 | 65.20 | 67.30 | — |
| — | 221.70 | 225.30 | 223.50 | +0.70 | 22.6% | 2820 | 22.6% | -0.30 | 68.75 | 67.70 | 69.80 | — |
| — | 214.50 | 217.90 | 216.20 | +0.69 | 22.4% | 2830 | 22.4% | -0.31 | 71.30 | 70.20 | 72.40 | — |
| — | 207.30 | 210.70 | 209.00 | +0.68 | 22.3% | 2840 | 22.3% | -0.32 | 74.00 | 72.90 | 75.10 | — |
| — | 200.30 | 203.50 | 201.90 | +0.67 | 22.1% | 2850 | 22.1% | -0.33 | 76.75 | 75.70 | 77.80 | — |
| — | 193.30 | 196.50 | 194.90 | +0.66 | 22.0% | 2860 | 22.0% | -0.34 | 79.60 | 78.50 | 80.70 | — |
| — | 186.40 | 189.50 | 187.95 | +0.65 | 21.8% | 2870 | — | — | 82.60 | 81.50 | 83.70 | — |
| — | 179.70 | 182.70 | 181.20 | — | — | 2880 | — | — | 85.65 | 84.60 | 86.70 | — |
| — | 173.00 | 175.90 | 174.45 | — | — | 2890 | — | — | 88.85 | 87.70 | 90.00 | — |
| — | 166.00 | 169.30 | 167.65 | — | — | 2900 | — | — | 92.15 | 91.00 | 93.30 | — |
| — | — | — | — | — | — | 2910 | — | — | — | — | — | — |
| — | 153.70 | 156.40 | 155.05 | — | — | 2920 | — | — | 99.10 | 98.00 | 100.20 | — |
| — | — | — | — | — | — | 2930 | 21.0% | -0.42 | 102.75 | 101.60 | 103.90 | — |
| — | 141.10 | 144.00 | 142.55 | +0.57 | 20.9% | 2940 | 20.9% | -0.43 | 106.55 | 105.40 | 107.70 | — |
| — | 135.50 | 138.00 | 136.75 | — | — | 2950 | 20.7% | -0.45 | 110.45 | 109.30 | 111.60 | — |
| — | 129.70 | 132.20 | 130.95 | +0.54 | 20.6% | 2960 | 20.6% | -0.46 | 114.55 | 113.40 | 115.70 | — |
| — | 123.90 | 126.40 | 125.15 | +0.53 | 20.5% | 2970 | 20.5% | -0.47 | 118.65 | 117.50 | 119.80 | — |
| — | 118.40 | 120.90 | 119.65 | +0.52 | 20.4% | 2980 | 20.4% | -0.48 | 123.00 | 121.80 | 124.20 | — |
| — | 113.00 | 115.40 | 114.20 | +0.50 | 20.2% | 2990 | 20.2% | -0.50 | 127.50 | 126.30 | 128.70 | — |
| — | 107.70 | 110.10 | 108.90 | +0.49 | 20.1% | 3000 | 20.1% | -0.51 | 132.10 | 130.90 | 133.30 | — |
| — | 102.50 | 104.90 | 103.70 | +0.48 | 20.0% | 3010 | 20.0% | -0.52 | 136.80 | 135.60 | 138.00 | — |
| — | 97.50 | 99.90 | 98.70 | +0.46 | 19.9% | 3020 | 19.9% | -0.54 | 141.65 | 140.40 | 142.90 | — |
| — | 92.70 | 95.00 | 93.85 | +0.45 | 19.8% | 3030 | 19.8% | -0.55 | 146.70 | 145.50 | 147.90 | — |
| — | 87.90 | 90.30 | 89.10 | +0.43 | 19.7% | 3040 | 19.7% | -0.56 | 151.85 | 150.60 | 153.10 | — |
| — | 83.40 | 85.70 | 84.55 | +0.42 | 19.6% | 3050 | 19.6% | -0.58 | 157.20 | 155.90 | 158.50 | — |
| — | 79.00 | 81.30 | 80.15 | +0.41 | 19.5% | 3060 | 19.5% | -0.59 | 162.65 | 161.30 | 164.00 | — |
| — | 74.70 | 77.00 | 75.85 | +0.39 | 19.4% | 3070 | 19.4% | -0.60 | 168.30 | 166.90 | 169.70 | — |
| — | 70.60 | 72.90 | 71.75 | +0.38 | 19.2% | 3080 | 19.2% | -0.62 | 174.05 | 172.60 | 175.50 | — |
| — | 66.70 | 68.90 | 67.80 | +0.37 | 19.2% | 3090 | 19.2% | -0.63 | 180.00 | 178.50 | 181.50 | — |
| — | 62.90 | 65.10 | 64.00 | +0.35 | 19.1% | 3100 | 19.1% | -0.64 | 186.05 | 184.50 | 187.60 | — |
| — | 59.30 | 61.40 | 60.35 | +0.34 | 19.0% | 3110 | 19.0% | -0.66 | 192.30 | 190.70 | 193.90 | — |
| — | 55.80 | 57.90 | 56.85 | +0.33 | 18.9% | 3120 | 18.9% | -0.67 | 198.65 | 197.00 | 200.30 | — |
| — | 52.40 | 54.60 | 53.50 | +0.31 | 18.8% | 3130 | 18.8% | -0.68 | 205.20 | 203.50 | 206.90 | — |
| — | 49.20 | 51.30 | 50.25 | +0.30 | 18.7% | 3140 | 18.7% | -0.70 | 211.90 | 210.10 | 213.70 | — |
| — | 46.30 | 48.30 | 47.30 | +0.29 | 18.6% | 3150 | 18.6% | -0.71 | 218.70 | 216.90 | 220.50 | — |
| — | 43.30 | 45.30 | 44.30 | +0.28 | 18.5% | 3160 | 18.5% | -0.72 | 225.65 | 223.80 | 227.50 | — |
| — | 40.60 | 42.60 | 41.60 | +0.26 | 18.4% | 3170 | 18.4% | -0.73 | 232.75 | 230.90 | 234.60 | — |
| — | 38.00 | 39.90 | 38.95 | +0.25 | 18.4% | 3180 | 18.4% | -0.75 | 240.05 | 238.20 | 241.90 | — |
| — | 35.40 | 37.40 | 36.40 | +0.24 | 18.3% | 3190 | 18.3% | -0.76 | 247.40 | 245.50 | 249.30 | — |
| — | 33.00 | 35.00 | 34.00 | +0.23 | 18.2% | 3200 | 18.2% | -0.77 | 254.95 | 253.00 | 256.90 | — |
| — | 30.80 | 32.70 | 31.75 | +0.22 | 18.1% | 3210 | 18.1% | -0.78 | 262.55 | 260.60 | 264.50 | — |
| — | 28.60 | 30.60 | 29.60 | +0.21 | 18.1% | 3220 | 18.1% | -0.79 | 270.35 | 268.40 | 272.30 | — |
| — | 26.70 | 28.60 | 27.65 | +0.20 | 18.0% | 3230 | 18.0% | -0.80 | 278.60 | 272.70 | 284.50 | — |
| — | 24.80 | 26.70 | 25.75 | +0.19 | 18.0% | 3240 | 18.0% | -0.81 | 286.55 | 280.80 | 292.30 | — |
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.