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 | |
| — | 401.40 | 406.20 | 403.80 | +0.79 | 23.7% | 2740 | 23.7% | -0.21 | 65.80 | 64.30 | 67.30 | — |
| — | 393.50 | 398.30 | 395.90 | +0.78 | 23.6% | 2750 | 23.6% | -0.22 | 67.70 | 66.20 | 69.20 | — |
| — | 385.70 | 390.40 | 388.05 | +0.78 | 23.5% | 2760 | 23.5% | -0.22 | 69.65 | 68.20 | 71.10 | — |
| — | 377.90 | 382.60 | 380.25 | +0.77 | 23.3% | 2770 | 23.3% | -0.23 | 71.60 | 70.10 | 73.10 | — |
| — | 370.20 | 374.90 | 372.55 | +0.77 | 23.2% | 2780 | 23.2% | -0.23 | 73.70 | 72.20 | 75.20 | — |
| — | 362.60 | 367.20 | 364.90 | +0.76 | 23.1% | 2790 | 23.1% | -0.24 | 75.85 | 74.30 | 77.40 | — |
| — | 355.00 | 359.60 | 357.30 | +0.75 | 23.0% | 2800 | 23.0% | -0.24 | 78.00 | 76.50 | 79.50 | — |
| — | 347.50 | 352.10 | 349.80 | +0.75 | 22.9% | 2810 | 22.9% | -0.25 | 80.25 | 78.70 | 81.80 | — |
| — | 340.00 | 344.60 | 342.30 | +0.74 | 22.8% | 2820 | 22.8% | -0.26 | 82.55 | 81.00 | 84.10 | — |
| — | 332.60 | 337.20 | 334.90 | +0.73 | 22.7% | 2830 | 22.7% | -0.26 | 84.95 | 83.40 | 86.50 | — |
| — | 325.30 | 329.80 | 327.55 | +0.73 | 22.6% | 2840 | 22.6% | -0.27 | 87.40 | 85.80 | 89.00 | — |
| — | 318.00 | 322.50 | 320.25 | +0.72 | 22.5% | 2850 | 22.5% | -0.28 | 89.90 | 88.40 | 91.40 | — |
| — | 310.80 | 315.30 | 313.05 | +0.71 | 22.4% | 2860 | 22.4% | -0.28 | — | — | — | — |
| — | 303.70 | 308.20 | 305.95 | +0.71 | 22.3% | 2870 | 22.3% | -0.29 | 95.15 | 93.60 | 96.70 | — |
| — | 296.70 | 301.10 | 298.90 | +0.70 | 22.2% | 2880 | 22.2% | -0.30 | 97.85 | 96.30 | 99.40 | — |
| — | 289.70 | 294.10 | 291.90 | +0.69 | 22.1% | 2890 | 22.1% | -0.31 | 100.65 | 99.00 | 102.30 | — |
| — | 282.80 | 287.20 | 285.00 | +0.69 | 22.0% | 2900 | 22.0% | -0.31 | 103.50 | 101.90 | 105.10 | — |
| — | 276.00 | 280.30 | 278.15 | +0.68 | 21.9% | 2910 | 21.9% | -0.32 | 106.50 | 104.90 | 108.10 | — |
| — | 269.30 | 273.50 | 271.40 | +0.67 | 21.8% | 2920 | 21.8% | -0.33 | 109.55 | 107.90 | 111.20 | — |
| — | 262.70 | 266.90 | 264.80 | +0.66 | 21.7% | 2930 | 21.7% | -0.34 | 112.65 | 111.00 | 114.30 | — |
| — | — | — | — | +0.65 | 21.6% | 2940 | 21.6% | -0.34 | 115.85 | 114.20 | 117.50 | — |
| — | 249.60 | 253.70 | 251.65 | +0.65 | 21.6% | 2950 | 21.6% | -0.35 | 119.10 | 117.40 | 120.80 | — |
| — | — | — | — | — | — | 2960 | 21.5% | -0.36 | 122.50 | 120.80 | 124.20 | — |
| — | 236.90 | 240.90 | 238.90 | +0.63 | 21.4% | 2970 | 21.4% | -0.37 | 125.90 | 124.20 | 127.60 | — |
| — | 230.70 | 234.70 | 232.70 | +0.62 | 21.3% | 2980 | 21.3% | -0.38 | 129.50 | 127.80 | 131.20 | — |
| — | 224.50 | 228.50 | 226.50 | +0.61 | 21.2% | 2990 | 21.2% | -0.38 | 133.10 | 131.40 | 134.80 | — |
| — | 218.50 | 222.40 | 220.45 | +0.61 | 21.1% | 3000 | 21.1% | -0.39 | 136.85 | 135.10 | 138.60 | — |
| — | 212.50 | 216.40 | 214.45 | +0.60 | 21.0% | 3010 | 21.0% | -0.40 | 140.65 | 138.90 | 142.40 | — |
| — | 206.70 | 210.50 | 208.60 | +0.59 | 21.0% | 3020 | 21.0% | -0.41 | 144.55 | 142.80 | 146.30 | — |
| — | 200.90 | 204.70 | 202.80 | +0.58 | 20.9% | 3030 | 20.9% | -0.42 | 148.55 | 146.80 | 150.30 | — |
| — | 195.20 | 199.00 | 197.10 | +0.57 | 20.8% | 3040 | 20.8% | -0.43 | 152.60 | 150.80 | 154.40 | — |
| — | 189.60 | 193.40 | 191.50 | +0.56 | 20.7% | 3050 | 20.7% | -0.44 | 156.80 | 155.00 | 158.60 | — |
| — | 184.10 | 187.90 | 186.00 | +0.55 | 20.7% | 3060 | 20.7% | -0.45 | 161.05 | 159.30 | 162.80 | — |
| — | 178.70 | 182.40 | 180.55 | +0.54 | 20.6% | 3070 | 20.6% | -0.45 | 165.40 | 163.60 | 167.20 | — |
| — | 173.40 | 177.10 | 175.25 | +0.53 | 20.5% | 3080 | 20.5% | -0.46 | 169.90 | 168.10 | 171.70 | — |
| — | 168.20 | 171.90 | 170.05 | +0.53 | 20.5% | 3090 | 20.5% | -0.47 | 174.50 | 172.70 | 176.30 | — |
| — | 163.10 | 166.80 | 164.95 | +0.52 | 20.4% | 3100 | 20.4% | -0.48 | 179.10 | 177.30 | 180.90 | — |
| — | 158.10 | 161.70 | 159.90 | +0.51 | 20.3% | 3110 | 20.3% | -0.49 | 183.90 | 182.10 | 185.70 | — |
| — | 153.10 | 156.80 | 154.95 | +0.50 | 20.3% | 3120 | 20.3% | -0.50 | 188.75 | 186.90 | 190.60 | — |
| — | 148.30 | 152.00 | 150.15 | +0.49 | 20.2% | 3130 | 20.2% | -0.51 | 193.70 | 191.90 | 195.50 | — |
| — | 143.60 | 147.30 | 145.45 | +0.48 | 20.1% | 3140 | 20.1% | -0.52 | 198.75 | 196.90 | 200.60 | — |
| — | 139.00 | 142.60 | 140.80 | +0.47 | 20.1% | 3150 | 20.1% | -0.53 | 203.95 | 202.10 | 205.80 | — |
| — | 134.50 | 138.10 | 136.30 | +0.46 | 20.0% | 3160 | 20.0% | -0.54 | 209.15 | 207.30 | 211.00 | — |
| — | 130.00 | 133.70 | 131.85 | +0.45 | 19.9% | 3170 | 19.9% | -0.55 | 214.55 | 212.70 | 216.40 | — |
| — | 125.70 | 129.30 | 127.50 | +0.44 | 19.9% | 3180 | 19.9% | -0.56 | 220.00 | 218.10 | 221.90 | — |
| — | 121.50 | 125.10 | 123.30 | +0.43 | 19.8% | 3190 | 19.8% | -0.56 | 225.55 | 223.70 | 227.40 | — |
| — | 117.40 | 121.00 | 119.20 | +0.42 | 19.8% | 3200 | 19.8% | -0.57 | 231.20 | 229.30 | 233.10 | — |
| — | 113.40 | 116.90 | 115.15 | +0.42 | 19.7% | 3210 | 19.7% | -0.58 | 237.00 | 235.10 | 238.90 | — |
| — | 109.50 | 113.00 | 111.25 | +0.41 | 19.7% | 3220 | 19.7% | -0.59 | 242.85 | 240.90 | 244.80 | — |
| — | 105.60 | 109.20 | 107.40 | +0.40 | 19.6% | 3230 | 19.6% | -0.60 | 248.75 | 246.80 | 250.70 | — |
| — | 101.90 | 105.40 | 103.65 | +0.39 | 19.6% | 3240 | 19.6% | -0.61 | 254.85 | 252.90 | 256.80 | — |
| — | 98.30 | 101.80 | 100.05 | +0.38 | 19.5% | 3250 | 19.5% | -0.62 | 261.00 | 259.00 | 263.00 | — |
| — | 94.80 | 98.20 | 96.50 | +0.37 | 19.5% | 3260 | 19.5% | -0.63 | 267.20 | 265.20 | 269.20 | — |
| — | 91.30 | 94.70 | 93.00 | +0.36 | 19.4% | 3270 | 19.4% | -0.64 | 273.55 | 271.50 | 275.60 | — |
| — | 88.00 | 91.40 | 89.70 | +0.35 | 19.4% | 3280 | 19.4% | -0.65 | 279.95 | 277.90 | 282.00 | — |
| — | 84.80 | 88.10 | 86.45 | +0.34 | 19.3% | 3290 | 19.3% | -0.66 | 286.50 | 284.40 | 288.60 | — |
| — | 81.60 | 84.90 | 83.25 | +0.33 | 19.3% | 3300 | 19.3% | -0.66 | 293.10 | 291.00 | 295.20 | — |
| — | 78.50 | 81.90 | 80.20 | +0.33 | 19.3% | 3310 | 19.3% | -0.67 | 299.85 | 297.70 | 302.00 | — |
| — | 75.60 | 78.80 | 77.20 | +0.32 | 19.2% | 3320 | 19.2% | -0.68 | 306.65 | 304.50 | 308.80 | — |
| — | 72.70 | 75.90 | 74.30 | +0.31 | 19.2% | 3330 | 19.2% | -0.69 | 313.50 | 311.30 | 315.70 | — |
| — | 69.90 | 73.10 | 71.50 | +0.30 | 19.1% | 3340 | 19.1% | -0.70 | 320.50 | 318.30 | 322.70 | — |
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.