Spot 3040.85
· 932 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 336.20 | 360.20 | 348.20 | +0.84 | 24.0% | 2740 | 24.0% | -0.16 | 31.85 | 31.00 | 32.70 | — |
| — | 327.60 | 351.60 | 339.60 | +0.83 | 23.9% | 2750 | 23.9% | -0.17 | 33.15 | 32.30 | 34.00 | — |
| — | 319.10 | 343.10 | 331.10 | — | — | 2760 | 23.7% | -0.17 | 34.55 | 33.70 | 35.40 | — |
| — | 310.60 | 334.20 | 322.40 | +0.82 | 23.6% | 2770 | 23.6% | -0.18 | 35.95 | 35.10 | 36.80 | — |
| — | 304.70 | 326.20 | 315.45 | — | — | 2780 | 23.4% | -0.19 | 37.45 | 36.60 | 38.30 | — |
| — | 296.60 | 317.90 | 307.25 | +0.80 | 23.2% | 2790 | 23.2% | -0.19 | 39.00 | 38.10 | 39.90 | — |
| — | 285.60 | 307.00 | 296.30 | +0.80 | 23.1% | 2800 | 23.1% | -0.20 | 40.60 | 39.70 | 41.50 | — |
| — | 287.40 | 291.10 | 289.25 | +0.79 | 22.9% | 2810 | 22.9% | -0.21 | 42.30 | 41.40 | 43.20 | — |
| — | 279.30 | 283.00 | 281.15 | +0.78 | 22.8% | 2820 | 22.8% | -0.22 | 44.10 | 43.20 | 45.00 | — |
| — | 271.30 | 274.90 | 273.10 | +0.77 | 22.7% | 2830 | 22.7% | -0.22 | 45.90 | 45.00 | 46.80 | — |
| — | 263.40 | 266.90 | 265.15 | — | — | 2840 | 22.5% | -0.23 | 47.90 | 47.00 | 48.80 | — |
| — | 255.50 | 259.00 | 257.25 | +0.76 | 22.4% | 2850 | 22.4% | -0.24 | 49.90 | 49.00 | 50.80 | — |
| — | 247.70 | 251.20 | 249.45 | +0.75 | 22.2% | 2860 | 22.2% | -0.25 | 52.00 | 51.10 | 52.90 | — |
| — | 240.00 | 243.40 | 241.70 | +0.74 | 22.1% | 2870 | 22.1% | -0.26 | 54.15 | 53.20 | 55.10 | — |
| — | 232.40 | 235.80 | 234.10 | +0.73 | 22.0% | 2880 | 22.0% | -0.27 | 56.45 | 55.50 | 57.40 | — |
| — | 224.90 | 228.20 | 226.55 | +0.72 | 21.8% | 2890 | 21.8% | -0.28 | 58.75 | 57.80 | 59.70 | — |
| — | 217.50 | 220.80 | 219.15 | +0.71 | 21.7% | 2900 | 21.7% | -0.29 | 61.25 | 60.30 | 62.20 | — |
| — | 210.20 | 213.40 | 211.80 | +0.70 | 21.6% | 2910 | 21.6% | -0.30 | 63.85 | 62.90 | 64.80 | — |
| — | 203.00 | 206.20 | 204.60 | +0.69 | 21.4% | 2920 | 21.4% | -0.31 | 66.50 | 65.50 | 67.50 | — |
| — | 195.90 | 199.00 | 197.45 | +0.68 | 21.3% | 2930 | 21.3% | -0.32 | 69.30 | 68.30 | 70.30 | — |
| — | 189.00 | 191.90 | 190.45 | +0.67 | 21.2% | 2940 | 21.2% | -0.33 | 72.20 | 71.20 | 73.20 | — |
| — | 182.20 | 185.00 | 183.60 | +0.65 | 21.1% | 2950 | 21.1% | -0.35 | 75.20 | 74.20 | 76.20 | — |
| — | 175.40 | 178.20 | 176.80 | +0.64 | 21.0% | 2960 | 21.0% | -0.35 | 78.30 | 77.30 | 79.30 | — |
| — | 168.80 | 171.50 | 170.15 | +0.63 | 20.9% | 2970 | 20.9% | -0.37 | 81.55 | 80.50 | 82.60 | — |
| — | 162.30 | 164.90 | 163.60 | +0.62 | 20.7% | 2980 | 20.7% | -0.38 | 84.90 | 83.90 | 85.90 | — |
| — | 156.00 | 158.50 | 157.25 | +0.61 | 20.6% | 2990 | 20.6% | -0.39 | 88.40 | 87.30 | 89.50 | — |
| — | 149.70 | 152.20 | 150.95 | +0.59 | 20.5% | 3000 | 20.5% | -0.40 | 92.05 | 91.00 | 93.10 | — |
| — | — | — | — | +0.58 | 20.4% | 3010 | 20.4% | -0.42 | 95.80 | 94.70 | 96.90 | — |
| — | 137.60 | 140.00 | 138.80 | +0.57 | 20.3% | 3020 | 20.3% | -0.43 | 99.70 | 98.60 | 100.80 | — |
| — | 131.80 | 134.20 | 133.00 | +0.56 | 20.2% | 3030 | 20.2% | -0.44 | 103.75 | 102.70 | 104.80 | — |
| — | 126.10 | 128.40 | 127.25 | — | — | 3040 | — | — | 107.95 | 106.90 | 109.00 | — |
| — | 120.60 | 122.90 | 121.75 | +0.53 | 20.0% | 3050 | 20.0% | -0.47 | 112.30 | 111.20 | 113.40 | — |
| — | 115.20 | 117.50 | 116.35 | +0.51 | 19.9% | 3060 | 19.9% | -0.48 | 116.80 | 115.70 | 117.90 | — |
| — | 110.00 | 112.20 | 111.10 | +0.50 | 19.8% | 3070 | 19.8% | -0.50 | 121.45 | 120.40 | 122.50 | — |
| — | 104.90 | 107.10 | 106.00 | +0.49 | 19.8% | 3080 | 19.8% | -0.51 | 126.30 | 125.20 | 127.40 | — |
| — | 100.00 | 102.20 | 101.10 | +0.47 | 19.7% | 3090 | 19.7% | -0.52 | 131.20 | 130.10 | 132.30 | — |
| — | 95.20 | 97.40 | 96.30 | +0.46 | 19.6% | 3100 | 19.6% | -0.54 | 136.30 | 135.20 | 137.40 | — |
| — | 90.60 | 92.70 | 91.65 | +0.45 | 19.5% | 3110 | 19.5% | -0.55 | 141.60 | 140.50 | 142.70 | — |
| — | 86.10 | 88.30 | 87.20 | +0.43 | 19.4% | 3120 | 19.4% | -0.56 | 147.05 | 145.90 | 148.20 | — |
| — | 81.80 | 83.90 | 82.85 | +0.42 | 19.4% | 3130 | 19.4% | -0.58 | 152.60 | 151.40 | 153.80 | — |
| — | 77.60 | 79.80 | 78.70 | +0.41 | 19.3% | 3140 | 19.3% | -0.59 | 158.35 | 157.10 | 159.60 | — |
| — | 73.60 | 75.70 | 74.65 | +0.39 | 19.2% | 3150 | 19.2% | -0.61 | 164.25 | 163.00 | 165.50 | — |
| — | 69.80 | 71.90 | 70.85 | +0.38 | 19.1% | 3160 | 19.1% | -0.62 | 170.25 | 169.00 | 171.50 | — |
| — | 66.10 | 68.10 | 67.10 | +0.37 | 19.1% | 3170 | 19.1% | -0.63 | 176.45 | 175.10 | 177.80 | — |
| — | 62.50 | 64.60 | 63.55 | +0.35 | 19.0% | 3180 | 19.0% | -0.65 | 182.80 | 181.40 | 184.20 | — |
| — | 59.10 | 61.10 | 60.10 | +0.34 | 18.9% | 3190 | 18.9% | -0.66 | 189.25 | 187.80 | 190.70 | — |
| — | 55.80 | 57.80 | 56.80 | +0.33 | 18.9% | 3200 | 18.9% | -0.67 | 195.85 | 194.40 | 197.30 | — |
| — | 52.70 | 54.70 | 53.70 | +0.31 | 18.8% | 3210 | 18.8% | -0.68 | 202.65 | 201.10 | 204.20 | — |
| — | 49.70 | 51.70 | 50.70 | +0.30 | 18.8% | 3220 | 18.8% | -0.70 | 209.50 | 207.90 | 211.10 | — |
| — | 46.90 | 48.80 | 47.85 | +0.29 | 18.7% | 3230 | 18.7% | -0.71 | 216.55 | 214.90 | 218.20 | — |
| — | 44.10 | 46.00 | 45.05 | +0.28 | 18.7% | 3240 | 18.7% | -0.72 | 223.70 | 222.00 | 225.40 | — |
| — | 41.50 | 43.40 | 42.45 | +0.26 | 18.6% | 3250 | 18.6% | -0.73 | 231.00 | 229.30 | 232.70 | — |
| — | 39.00 | 40.90 | 39.95 | +0.25 | 18.6% | 3260 | 18.6% | -0.74 | 238.40 | 236.70 | 240.10 | — |
| — | 36.70 | 38.50 | 37.60 | +0.24 | 18.5% | 3270 | 18.5% | -0.76 | 245.95 | 244.20 | 247.70 | — |
| — | 34.40 | 36.30 | 35.35 | +0.23 | 18.5% | 3280 | 18.5% | -0.77 | 253.55 | 251.80 | 255.30 | — |
| — | 32.30 | 34.10 | 33.20 | +0.22 | 18.4% | 3290 | 18.4% | -0.78 | 261.30 | 259.50 | 263.10 | — |
| — | 30.30 | 32.10 | 31.20 | +0.21 | 18.4% | 3300 | 18.4% | -0.79 | 269.25 | 267.40 | 271.10 | — |
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.