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 | |
| — | 393.90 | 398.80 | 396.35 | +0.79 | 23.7% | 2690 | 23.7% | -0.21 | 65.55 | 64.10 | 67.00 | — |
| — | 386.00 | 390.90 | 388.45 | +0.78 | 23.6% | 2700 | — | — | 67.35 | 65.90 | 68.80 | — |
| — | 378.20 | 383.00 | 380.60 | +0.78 | 23.5% | 2710 | 23.5% | -0.22 | 69.35 | 67.90 | 70.80 | — |
| — | 370.40 | 375.20 | 372.80 | +0.77 | 23.4% | 2720 | 23.4% | -0.23 | 71.30 | 69.80 | 72.80 | — |
| — | 362.70 | 367.50 | 365.10 | +0.76 | 23.3% | 2730 | 23.3% | -0.23 | 73.40 | 71.90 | 74.90 | — |
| — | 355.00 | 359.80 | 357.40 | — | — | 2740 | — | — | 75.50 | 74.00 | 77.00 | — |
| — | 347.40 | 352.10 | 349.75 | — | — | 2750 | — | — | 77.65 | 76.20 | 79.10 | — |
| — | 339.90 | 344.60 | 342.25 | — | — | 2760 | — | — | 79.90 | 78.40 | 81.40 | — |
| — | 332.40 | 337.10 | 334.75 | — | — | 2770 | 22.8% | -0.26 | 82.20 | 80.70 | 83.70 | — |
| — | 325.00 | 329.60 | 327.30 | +0.73 | 22.7% | 2780 | 23.1% | -0.27 | 84.50 | 83.00 | 86.00 | — |
| — | 317.60 | 322.30 | 319.95 | +0.73 | 22.6% | 2790 | 22.6% | -0.27 | 86.95 | 85.40 | 88.50 | — |
| — | 310.40 | 315.00 | 312.70 | +0.72 | 22.5% | 2800 | — | — | 89.45 | 87.90 | 91.00 | — |
| — | 303.20 | 307.80 | 305.50 | +0.71 | 22.4% | 2810 | 22.4% | -0.29 | 92.00 | 90.50 | 93.50 | — |
| — | 296.00 | 300.60 | 298.30 | +0.70 | 22.3% | 2820 | 22.3% | -0.29 | 94.65 | 93.10 | 96.20 | — |
| — | — | — | — | +0.70 | 22.2% | 2830 | 22.2% | -0.30 | 97.35 | 95.80 | 98.90 | — |
| — | 282.00 | 286.50 | 284.25 | +0.69 | 22.1% | 2840 | 22.1% | -0.31 | 100.15 | 98.60 | 101.70 | — |
| — | 275.10 | 279.50 | 277.30 | +0.68 | 21.9% | 2850 | 21.9% | -0.32 | 103.00 | 101.40 | 104.60 | — |
| — | 268.30 | 272.60 | 270.45 | +0.67 | 21.8% | 2860 | — | — | 105.90 | 104.30 | 107.50 | — |
| — | 261.60 | 265.80 | 263.70 | — | — | 2870 | — | — | 108.90 | 107.30 | 110.50 | — |
| — | 254.90 | 259.10 | 257.00 | — | — | 2880 | — | — | 112.00 | 110.40 | 113.60 | — |
| — | 248.30 | 252.50 | 250.40 | — | — | 2890 | 21.5% | -0.35 | 115.20 | 113.60 | 116.80 | — |
| — | 241.80 | 245.90 | 243.85 | — | — | 2900 | 21.4% | -0.36 | 118.45 | 116.80 | 120.10 | — |
| — | 235.40 | 239.40 | 237.40 | — | — | 2910 | — | — | 121.50 | 119.50 | 123.50 | — |
| — | 229.10 | 233.10 | 231.10 | — | — | 2920 | 21.3% | -0.37 | 125.25 | 123.60 | 126.90 | — |
| — | 222.90 | 226.80 | 224.85 | +0.62 | 21.2% | 2930 | 21.2% | -0.38 | 128.75 | 127.10 | 130.40 | — |
| — | 216.70 | 220.60 | 218.65 | +0.61 | 21.1% | 2940 | 21.1% | -0.39 | 132.35 | 130.70 | 134.00 | — |
| — | 210.70 | 214.50 | 212.60 | +0.60 | 21.0% | 2950 | 21.0% | -0.40 | 135.70 | 133.70 | 137.70 | — |
| — | 204.70 | 208.40 | 206.55 | +0.59 | 20.9% | 2960 | 20.9% | -0.41 | 139.80 | 138.10 | 141.50 | — |
| — | 198.80 | 202.50 | 200.65 | +0.58 | 20.8% | 2970 | 20.8% | -0.42 | 143.70 | 142.00 | 145.40 | — |
| — | 193.00 | 196.70 | 194.85 | +0.57 | 20.7% | 2980 | 20.7% | -0.43 | 147.70 | 146.00 | 149.40 | — |
| — | 187.30 | 190.90 | 189.10 | +0.56 | 20.6% | 2990 | 20.6% | -0.43 | 151.75 | 150.00 | 153.50 | — |
| — | 181.70 | 185.30 | 183.50 | +0.56 | 20.5% | 3000 | 20.5% | -0.44 | 155.90 | 154.20 | 157.60 | — |
| — | 176.20 | 179.80 | 178.00 | +0.55 | 20.5% | 3010 | 20.5% | -0.45 | 160.15 | 158.40 | 161.90 | — |
| — | 170.80 | 174.30 | 172.55 | +0.54 | 20.4% | 3020 | 20.4% | -0.46 | 164.55 | 162.80 | 166.30 | — |
| — | 165.50 | 169.00 | 167.25 | +0.53 | 20.3% | 3030 | 20.3% | -0.47 | 168.95 | 167.20 | 170.70 | — |
| — | 160.20 | 163.80 | 162.00 | +0.52 | 20.2% | 3040 | 20.2% | -0.48 | 173.55 | 171.80 | 175.30 | — |
| — | — | — | — | — | — | 3050 | 20.1% | -0.49 | 178.15 | 176.40 | 179.90 | — |
| — | 150.10 | 153.60 | 151.85 | — | — | 3060 | 20.1% | -0.50 | 182.95 | 181.20 | 184.70 | — |
| — | 145.10 | 148.70 | 146.90 | — | — | 3070 | — | — | 187.75 | 186.00 | 189.50 | — |
| — | 140.30 | 143.80 | 142.05 | +0.48 | 19.9% | 3080 | — | — | 192.75 | 191.00 | 194.50 | — |
| — | 135.60 | 139.10 | 137.35 | +0.47 | 19.8% | 3090 | — | — | 197.75 | 196.00 | 199.50 | — |
| — | 131.00 | 134.50 | 132.75 | — | — | 3100 | — | — | 202.90 | 201.10 | 204.70 | — |
| — | 126.40 | 129.90 | 128.15 | — | — | 3110 | 19.7% | -0.55 | 208.20 | 206.40 | 210.00 | — |
| — | 122.00 | 125.50 | 123.75 | — | — | 3120 | 19.6% | -0.56 | 213.50 | 211.70 | 215.30 | — |
| — | 117.70 | 121.20 | 119.45 | +0.43 | 19.6% | 3130 | 19.6% | -0.57 | 219.00 | 217.20 | 220.80 | — |
| — | 113.50 | 117.00 | 115.25 | +0.42 | 19.5% | 3140 | 19.5% | -0.58 | 224.55 | 222.70 | 226.40 | — |
| — | 109.40 | 112.80 | 111.10 | +0.41 | 19.4% | 3150 | 19.4% | -0.59 | 230.25 | 228.40 | 232.10 | — |
| — | 105.40 | 108.80 | 107.10 | +0.40 | 19.4% | 3160 | 19.4% | -0.59 | 236.00 | 234.10 | 237.90 | — |
| — | 101.50 | 104.90 | 103.20 | +0.39 | 19.3% | 3170 | — | — | 241.90 | 240.00 | 243.80 | — |
| — | 97.70 | 101.10 | 99.40 | +0.38 | 19.2% | 3180 | 19.2% | -0.61 | 247.85 | 245.90 | 249.80 | — |
| — | 94.00 | 97.40 | 95.70 | +0.38 | 19.2% | 3190 | — | — | 253.90 | 251.90 | 255.90 | — |
| — | 90.40 | 93.70 | 92.05 | +0.37 | 19.1% | 3200 | 19.1% | -0.63 | 260.10 | 258.10 | 262.10 | — |
| — | 86.90 | 90.20 | 88.55 | +0.36 | 19.1% | 3210 | — | — | 266.35 | 264.30 | 268.40 | — |
| — | 83.50 | 86.80 | 85.15 | +0.35 | 19.0% | 3220 | 19.0% | -0.65 | 272.75 | 270.70 | 274.80 | — |
| — | 80.20 | 83.50 | 81.85 | +0.34 | 19.0% | 3230 | 19.0% | -0.66 | 279.20 | 277.10 | 281.30 | — |
| — | 77.00 | 80.30 | 78.65 | +0.33 | 18.9% | 3240 | 18.9% | -0.67 | 285.75 | 283.60 | 287.90 | — |
| — | 73.90 | 77.10 | 75.50 | +0.32 | 18.9% | 3250 | 18.9% | -0.68 | 292.50 | 290.30 | 294.70 | — |
| — | 70.90 | 74.10 | 72.50 | +0.31 | 18.8% | 3260 | 18.8% | -0.69 | 299.25 | 297.00 | 301.50 | — |
| — | 68.00 | 71.20 | 69.60 | +0.30 | 18.8% | 3270 | 18.8% | -0.70 | 306.10 | 303.80 | 308.40 | — |
| — | 65.20 | 68.30 | 66.75 | +0.29 | 18.7% | 3280 | — | — | 313.00 | 310.70 | 315.30 | — |
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.