Spot 2946.99
· 826 contratti su 4 scadenze
· fonte ibkr
· catturata 31/07 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.83 | 24.7% | 2660 | 24.7% | -0.17 | — | — | — | — |
| — | 318.90 | 340.70 | 329.80 | +0.82 | 24.5% | 2670 | 24.5% | -0.18 | 37.70 | 36.50 | 38.90 | — |
| — | 310.40 | 331.90 | 321.15 | +0.81 | 24.4% | 2680 | — | — | 39.05 | 37.70 | 40.40 | — |
| — | 302.10 | 326.00 | 314.05 | — | — | 2690 | — | — | 40.55 | 39.20 | 41.90 | — |
| — | 293.80 | 316.60 | 305.20 | +0.80 | 24.0% | 2700 | 24.0% | -0.20 | 42.30 | 41.10 | 43.50 | — |
| — | 294.70 | 300.00 | 297.35 | — | — | 2710 | 23.8% | -0.21 | 43.80 | 42.40 | 45.20 | — |
| — | 286.50 | 291.80 | 289.15 | — | — | 2720 | — | — | 45.50 | 44.10 | 46.90 | — |
| — | 278.40 | 283.70 | 281.05 | — | — | 2730 | 23.5% | -0.22 | 47.35 | 45.90 | 48.80 | — |
| — | 270.40 | 275.70 | 273.05 | +0.77 | 23.3% | 2740 | 23.3% | -0.23 | 49.35 | 48.10 | 50.60 | — |
| — | 262.50 | 267.70 | 265.10 | +0.76 | 23.2% | 2750 | 23.2% | -0.24 | 51.30 | 50.10 | 52.50 | — |
| — | 254.70 | 259.80 | 257.25 | +0.75 | 23.0% | 2760 | 23.0% | -0.25 | 53.40 | 52.20 | 54.60 | — |
| — | 246.90 | 252.00 | 249.45 | +0.74 | 22.8% | 2770 | 22.8% | -0.25 | 55.30 | 53.80 | 56.80 | — |
| — | 239.20 | 244.30 | 241.75 | +0.73 | 22.7% | 2780 | 22.7% | -0.26 | 57.50 | 56.00 | 59.00 | — |
| — | 231.60 | 236.60 | 234.10 | +0.73 | 22.5% | 2790 | 22.5% | -0.27 | 59.75 | 58.20 | 61.30 | — |
| — | 224.10 | 229.10 | 226.60 | +0.72 | 22.4% | 2800 | 22.4% | -0.28 | 62.25 | 60.90 | 63.60 | — |
| — | 216.70 | 221.60 | 219.15 | +0.71 | 22.2% | 2810 | 22.2% | -0.29 | 64.55 | 63.00 | 66.10 | — |
| — | 209.40 | 214.30 | 211.85 | +0.70 | 22.1% | 2820 | 22.1% | -0.30 | 67.15 | 65.60 | 68.70 | — |
| — | 202.20 | 207.00 | 204.60 | +0.69 | 21.9% | 2830 | 21.9% | -0.31 | 69.80 | 68.20 | 71.40 | — |
| — | 195.20 | 199.80 | 197.50 | +0.68 | 21.8% | 2840 | 21.8% | -0.32 | 72.45 | 70.90 | 74.00 | — |
| — | 188.20 | 192.70 | 190.45 | +0.66 | 21.6% | 2850 | 21.6% | -0.33 | 75.35 | 73.80 | 76.90 | — |
| — | 181.30 | 185.60 | 183.45 | +0.65 | 21.5% | 2860 | 21.5% | -0.35 | 78.35 | 76.70 | 80.00 | — |
| — | — | — | — | — | — | 2870 | 21.3% | -0.36 | 81.50 | 79.80 | 83.20 | — |
| — | 167.90 | 172.10 | 170.00 | +0.63 | 21.2% | 2880 | 21.2% | -0.37 | 84.65 | 83.00 | 86.30 | — |
| — | 161.40 | 165.50 | 163.45 | +0.62 | 21.1% | 2890 | 21.1% | -0.38 | 88.00 | 86.30 | 89.70 | — |
| — | — | — | — | +0.61 | 20.9% | 2900 | 20.9% | -0.39 | — | — | — | — |
| — | 148.60 | 152.70 | 150.65 | +0.59 | 20.8% | 2910 | 20.8% | -0.40 | 95.00 | 93.30 | 96.70 | — |
| — | 142.50 | 146.40 | 144.45 | +0.58 | 20.7% | 2920 | 20.7% | -0.42 | 98.65 | 96.90 | 100.40 | — |
| — | 136.50 | 140.30 | 138.40 | +0.57 | 20.5% | 2930 | 20.5% | -0.43 | 102.50 | 100.70 | 104.30 | — |
| — | 130.60 | 134.40 | 132.50 | +0.56 | 20.4% | 2940 | 20.4% | -0.44 | 106.45 | 104.70 | 108.20 | — |
| — | 124.80 | 128.50 | 126.65 | +0.54 | 20.3% | 2950 | 20.3% | -0.46 | 110.75 | 109.20 | 112.30 | — |
| — | 119.10 | 122.90 | 121.00 | +0.53 | 20.2% | 2960 | 20.2% | -0.47 | 114.80 | 113.00 | 116.60 | — |
| — | 113.60 | 117.30 | 115.45 | +0.52 | 20.1% | 2970 | 20.1% | -0.48 | 119.10 | 117.30 | 120.90 | — |
| — | 108.20 | 111.90 | 110.05 | +0.50 | 19.9% | 2980 | 19.9% | -0.50 | 123.65 | 121.80 | 125.50 | — |
| — | 103.00 | 106.70 | 104.85 | +0.49 | 19.8% | 2990 | 19.8% | -0.51 | 128.40 | 126.70 | 130.10 | — |
| — | 97.90 | 101.60 | 99.75 | +0.48 | 19.7% | 3000 | 19.7% | -0.52 | 133.20 | 131.50 | 134.90 | — |
| — | 93.00 | 96.60 | 94.80 | +0.46 | 19.6% | 3010 | 19.6% | -0.54 | 138.05 | 136.20 | 139.90 | — |
| — | 88.20 | 91.80 | 90.00 | +0.45 | 19.5% | 3020 | 19.5% | -0.55 | 143.10 | 141.20 | 145.00 | — |
| — | 83.60 | 87.10 | 85.35 | +0.43 | 19.4% | 3030 | 19.4% | -0.57 | 148.35 | 146.40 | 150.30 | — |
| — | 79.10 | 82.60 | 80.85 | +0.42 | 19.3% | 3040 | 19.3% | -0.58 | 153.75 | 151.80 | 155.70 | — |
| — | 74.80 | 78.30 | 76.55 | +0.41 | 19.2% | 3050 | 19.2% | -0.59 | 159.30 | 157.30 | 161.30 | — |
| — | 70.60 | 74.10 | 72.35 | +0.39 | 19.1% | 3060 | 19.1% | -0.61 | 165.00 | 163.00 | 167.00 | — |
| — | 66.60 | 70.00 | 68.30 | +0.38 | 19.0% | 3070 | 19.0% | -0.62 | 170.85 | 168.80 | 172.90 | — |
| — | 62.70 | 66.10 | 64.40 | +0.36 | 18.9% | 3080 | 18.9% | -0.63 | 176.85 | 174.70 | 179.00 | — |
| — | 59.00 | 62.30 | 60.65 | +0.35 | 18.8% | 3090 | 18.8% | -0.65 | 183.05 | 180.90 | 185.20 | — |
| — | 55.50 | 58.70 | 57.10 | +0.34 | 18.7% | 3100 | 18.7% | -0.66 | 189.35 | 187.10 | 191.60 | — |
| — | 52.10 | 55.30 | 53.70 | +0.32 | 18.6% | 3110 | 18.6% | -0.68 | 195.85 | 193.50 | 198.20 | — |
| — | 48.80 | 52.00 | 50.40 | +0.31 | 18.5% | 3120 | 18.5% | -0.69 | — | — | — | — |
| — | 45.90 | 48.80 | 47.35 | +0.30 | 18.5% | 3130 | — | — | 209.25 | 206.80 | 211.70 | — |
| — | — | — | — | +0.28 | 18.4% | 3140 | 18.4% | -0.71 | — | — | — | — |
| — | — | — | — | — | — | 3150 | 18.3% | -0.73 | — | — | — | — |
| — | 37.40 | 40.30 | 38.85 | +0.26 | 18.2% | 3160 | 18.2% | -0.74 | 230.35 | 227.80 | 232.90 | — |
| — | 34.80 | 37.70 | 36.25 | +0.25 | 18.1% | 3170 | 18.1% | -0.75 | 237.70 | 235.10 | 240.30 | — |
| — | 32.40 | 35.30 | 33.85 | +0.24 | 18.1% | 3180 | 18.1% | -0.76 | 245.20 | 242.60 | 247.80 | — |
| — | 30.20 | 33.00 | 31.60 | +0.22 | 18.0% | 3190 | 18.0% | -0.78 | 252.75 | 250.10 | 255.40 | — |
| — | 28.00 | 30.70 | 29.35 | +0.21 | 17.9% | 3200 | 17.9% | -0.79 | 260.50 | 257.80 | 263.20 | — |
| — | 26.00 | 28.70 | 27.35 | +0.20 | 17.9% | 3210 | 17.9% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 17.8% | 3220 | 17.8% | -0.81 | — | — | — | — |
| — | — | — | — | +0.18 | 17.8% | 3230 | 17.8% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 17.7% | 3240 | 17.7% | -0.83 | — | — | — | — |
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.