Spot 2985.00
· 948 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 336.80 | 346.40 | 341.60 | — | — | 2690 | 24.1% | -0.16 | 31.95 | 31.10 | 32.80 | — |
| — | 328.50 | 337.50 | 333.00 | +0.83 | 23.9% | 2700 | 23.9% | -0.17 | 33.30 | 32.50 | 34.10 | — |
| — | 319.50 | 329.40 | 324.45 | +0.82 | 23.7% | 2710 | 23.7% | -0.18 | 34.60 | 33.70 | 35.50 | — |
| — | 310.90 | 321.00 | 315.95 | +0.82 | 23.6% | 2720 | 23.6% | -0.18 | 36.00 | 35.10 | 36.90 | — |
| — | 302.30 | 312.70 | 307.50 | +0.81 | 23.4% | 2730 | 23.4% | -0.19 | 37.50 | 36.60 | 38.40 | — |
| — | 293.90 | 304.20 | 299.05 | +0.80 | 23.2% | 2740 | 23.2% | -0.20 | 39.10 | 38.20 | 40.00 | — |
| — | 288.90 | 292.50 | 290.70 | +0.79 | 23.1% | 2750 | 23.1% | -0.20 | 40.70 | 39.80 | 41.60 | — |
| — | 280.70 | 284.30 | 282.50 | +0.79 | 22.9% | 2760 | 22.9% | -0.21 | 42.40 | 41.50 | 43.30 | — |
| — | 272.60 | 276.20 | 274.40 | +0.78 | 22.7% | 2770 | 22.7% | -0.22 | 44.15 | 43.30 | 45.00 | — |
| — | 264.60 | 268.10 | 266.35 | +0.77 | 22.6% | 2780 | 22.6% | -0.23 | 45.95 | 45.00 | 46.90 | — |
| — | 256.60 | 260.10 | 258.35 | +0.76 | 22.4% | 2790 | 22.4% | -0.24 | 47.90 | 47.00 | 48.80 | — |
| — | 248.70 | 252.20 | 250.45 | +0.75 | 22.2% | 2800 | 22.2% | -0.25 | 49.85 | 48.90 | 50.80 | — |
| — | 240.90 | 244.30 | 242.60 | +0.74 | 22.1% | 2810 | 22.1% | -0.25 | 51.95 | 51.00 | 52.90 | — |
| — | 233.20 | 236.60 | 234.90 | +0.73 | 21.9% | 2820 | 21.9% | -0.26 | 54.15 | 53.20 | 55.10 | — |
| — | 225.60 | 228.90 | 227.25 | +0.72 | 21.8% | 2830 | 21.8% | -0.27 | 56.35 | 55.40 | 57.30 | — |
| — | 218.00 | 221.40 | 219.70 | +0.72 | 21.6% | 2840 | 21.6% | -0.28 | 58.75 | 57.80 | 59.70 | — |
| — | 210.60 | 213.90 | 212.25 | +0.70 | 21.5% | 2850 | 21.5% | -0.29 | 61.15 | 60.20 | 62.10 | — |
| — | 203.30 | 206.50 | 204.90 | +0.69 | 21.3% | 2860 | 21.3% | -0.30 | 63.70 | 62.70 | 64.70 | — |
| — | 196.10 | 199.20 | 197.65 | +0.68 | 21.2% | 2870 | 21.2% | -0.31 | 66.40 | 65.40 | 67.40 | — |
| — | 189.00 | 192.00 | 190.50 | +0.67 | 21.0% | 2880 | 21.0% | -0.33 | 69.10 | 68.10 | 70.10 | — |
| — | 182.10 | 185.00 | 183.55 | +0.66 | 20.9% | 2890 | 20.9% | -0.34 | 72.00 | 71.00 | 73.00 | — |
| — | — | — | — | +0.65 | 20.8% | 2900 | 20.8% | -0.35 | 75.00 | 74.00 | 76.00 | — |
| — | 168.40 | 171.20 | 169.80 | +0.64 | 20.6% | 2910 | — | — | 78.10 | 77.10 | 79.10 | — |
| — | 161.80 | 164.50 | 163.15 | +0.62 | 20.5% | 2920 | 20.5% | -0.37 | 81.35 | 80.30 | 82.40 | — |
| — | 155.30 | 157.90 | 156.60 | +0.61 | 20.4% | 2930 | 20.4% | -0.38 | 84.65 | 83.60 | 85.70 | — |
| — | 148.90 | 151.40 | 150.15 | +0.60 | 20.2% | 2940 | 20.2% | -0.40 | 88.15 | 87.10 | 89.20 | — |
| — | 142.70 | 145.10 | 143.90 | +0.59 | 20.1% | 2950 | 20.1% | -0.41 | 91.75 | 90.70 | 92.80 | — |
| — | 136.60 | 138.90 | 137.75 | +0.57 | 20.0% | 2960 | 20.0% | -0.42 | 95.50 | 94.40 | 96.60 | — |
| — | 130.50 | 132.90 | 131.70 | +0.56 | 19.9% | 2970 | 19.9% | -0.44 | 99.40 | 98.30 | 100.50 | — |
| — | 124.70 | 126.90 | 125.80 | +0.55 | 19.8% | 2980 | 19.8% | -0.45 | 103.40 | 102.30 | 104.50 | — |
| — | 119.00 | 121.20 | 120.10 | +0.53 | 19.6% | 2990 | 19.6% | -0.46 | 107.60 | 106.60 | 108.60 | — |
| — | 113.40 | 115.60 | 114.50 | +0.52 | 19.5% | 3000 | 19.5% | -0.48 | 111.90 | 110.80 | 113.00 | — |
| — | 108.00 | 110.20 | 109.10 | +0.51 | 19.4% | 3010 | 19.4% | -0.49 | 116.30 | 115.20 | 117.40 | — |
| — | 102.70 | 104.90 | 103.80 | +0.49 | 19.3% | 3020 | 19.3% | -0.51 | 120.95 | 119.90 | 122.00 | — |
| — | 97.60 | 99.80 | 98.70 | +0.48 | 19.2% | 3030 | 19.2% | -0.52 | 125.70 | 124.60 | 126.80 | — |
| — | 92.60 | 94.80 | 93.70 | +0.46 | 19.1% | 3040 | — | — | 130.70 | 129.60 | 131.80 | — |
| — | 87.80 | 90.00 | 88.90 | +0.45 | 19.0% | 3050 | 19.0% | -0.55 | 135.75 | 134.60 | 136.90 | — |
| — | 83.20 | 85.30 | 84.25 | +0.43 | 18.9% | 3060 | 18.9% | -0.56 | 140.95 | 139.80 | 142.10 | — |
| — | 78.70 | 80.80 | 79.75 | +0.42 | 18.8% | 3070 | 18.8% | -0.58 | 146.40 | 145.20 | 147.60 | — |
| — | 74.40 | 76.50 | 75.45 | +0.41 | 18.7% | 3080 | 18.7% | -0.59 | 151.95 | 150.70 | 153.20 | — |
| — | 70.20 | 72.30 | 71.25 | +0.39 | 18.6% | 3090 | 18.6% | -0.61 | 157.65 | 156.40 | 158.90 | — |
| — | 66.20 | 68.30 | 67.25 | +0.38 | 18.5% | 3100 | 18.5% | -0.62 | 163.60 | 162.30 | 164.90 | — |
| — | 62.40 | 64.40 | 63.40 | +0.36 | 18.4% | 3110 | 18.4% | -0.63 | 169.60 | 168.30 | 170.90 | — |
| — | 58.70 | 60.80 | 59.75 | +0.35 | 18.3% | 3120 | 18.3% | -0.65 | 175.80 | 174.40 | 177.20 | — |
| — | 55.20 | 57.20 | 56.20 | +0.33 | 18.3% | 3130 | 18.3% | -0.66 | 182.15 | 180.70 | 183.60 | — |
| — | 51.80 | 53.80 | 52.80 | +0.32 | 18.2% | 3140 | 18.2% | -0.68 | 188.70 | 187.20 | 190.20 | — |
| — | 48.60 | 50.50 | 49.55 | +0.31 | 18.1% | 3150 | 18.1% | -0.69 | 195.40 | 193.80 | 197.00 | — |
| — | 45.60 | 47.50 | 46.55 | — | — | 3160 | — | — | 202.25 | 200.60 | 203.90 | — |
| — | 42.70 | 44.60 | 43.65 | — | — | 3170 | 18.0% | -0.72 | 209.20 | 207.50 | 210.90 | — |
| — | 39.90 | 41.80 | 40.85 | +0.27 | 17.9% | 3180 | 17.9% | -0.73 | 216.30 | 214.60 | 218.00 | — |
| — | 37.30 | 39.20 | 38.25 | +0.26 | 17.8% | 3190 | 17.8% | -0.74 | 223.60 | 221.90 | 225.30 | — |
| — | 34.80 | 36.40 | 35.60 | +0.24 | 17.8% | 3200 | 17.8% | -0.75 | 231.00 | 229.30 | 232.70 | — |
| — | 32.40 | 34.30 | 33.35 | +0.23 | 17.7% | 3210 | 17.7% | -0.77 | 238.55 | 236.80 | 240.30 | — |
| — | 30.20 | 32.10 | 31.15 | +0.22 | 17.6% | 3220 | 17.6% | -0.78 | 246.25 | 244.50 | 248.00 | — |
| — | 28.20 | 30.00 | 29.10 | +0.21 | 17.6% | 3230 | 17.6% | -0.79 | 254.05 | 252.20 | 255.90 | — |
| — | 26.20 | 27.90 | 27.05 | +0.20 | 17.5% | 3240 | 17.5% | -0.80 | 261.05 | 255.70 | 266.40 | — |
| — | — | — | — | +0.19 | 17.5% | 3250 | 17.5% | -0.81 | 269.05 | 264.30 | 273.80 | — |
| — | 22.60 | 24.40 | 23.50 | +0.18 | 17.4% | 3260 | 17.4% | -0.82 | 277.25 | 272.20 | 282.30 | — |
| — | 21.00 | 22.80 | 21.90 | +0.17 | 17.4% | 3270 | 17.4% | -0.83 | 285.45 | 280.50 | 290.40 | — |
| — | 19.50 | 21.30 | 20.40 | +0.16 | 17.3% | 3280 | 17.3% | -0.84 | 293.85 | 289.00 | 298.70 | — |
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.