Spot 3020.80
· 938 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 340.30 | 350.30 | 345.30 | +0.84 | 23.8% | 2720 | 23.8% | -0.15 | 29.85 | 28.90 | 30.80 | — |
| — | — | — | — | — | — | 2730 | 23.6% | -0.16 | 31.15 | 30.20 | 32.10 | — |
| — | 323.00 | 333.00 | 328.00 | +0.83 | 23.4% | 2740 | 23.4% | -0.17 | 32.40 | 31.40 | 33.40 | — |
| — | 314.90 | 324.10 | 319.50 | +0.82 | 23.3% | 2750 | 23.3% | -0.17 | 33.75 | 32.80 | 34.70 | — |
| — | 305.90 | 316.10 | 311.00 | +0.82 | 23.1% | 2760 | — | — | 35.20 | 34.20 | 36.20 | — |
| — | 297.50 | 307.70 | 302.60 | — | — | 2770 | — | — | 36.65 | 35.70 | 37.60 | — |
| — | 289.10 | 299.30 | 294.20 | — | — | 2780 | — | — | 38.20 | 37.20 | 39.20 | — |
| — | 280.80 | 291.10 | 285.95 | — | — | 2790 | — | — | 39.80 | 38.80 | 40.80 | — |
| — | 276.20 | 280.30 | 278.25 | — | — | 2800 | — | — | 41.50 | 40.50 | 42.50 | — |
| — | 268.10 | 272.10 | 270.10 | — | — | 2810 | — | — | 43.25 | 42.20 | 44.30 | — |
| — | 260.00 | 264.00 | 262.00 | — | — | 2820 | — | — | 45.10 | 44.10 | 46.10 | — |
| — | 252.10 | 256.00 | 254.05 | — | — | 2830 | — | — | 47.05 | 46.00 | 48.10 | — |
| — | 244.20 | 248.10 | 246.15 | — | — | 2840 | 21.9% | -0.24 | 49.05 | 48.00 | 50.10 | — |
| — | 236.40 | 240.30 | 238.35 | — | — | 2850 | — | — | 51.15 | 50.10 | 52.20 | — |
| — | 228.70 | 232.60 | 230.65 | — | — | 2860 | — | — | 53.30 | 52.20 | 54.40 | — |
| — | 221.10 | 224.90 | 223.00 | — | — | 2870 | — | — | 55.60 | 54.50 | 56.70 | — |
| — | 213.60 | 217.40 | 215.50 | +0.71 | 21.3% | 2880 | 21.3% | -0.28 | 57.95 | 56.90 | 59.00 | — |
| — | 205.60 | 209.90 | 207.75 | +0.70 | 21.2% | 2890 | 21.2% | -0.30 | 60.45 | 59.40 | 61.50 | — |
| — | 199.00 | 202.60 | 200.80 | +0.69 | 21.0% | 2900 | 21.0% | -0.31 | 63.00 | 61.90 | 64.10 | — |
| — | 191.80 | 195.30 | 193.55 | +0.68 | 20.9% | 2910 | 20.9% | -0.32 | 65.70 | 64.60 | 66.80 | — |
| — | 184.80 | 188.20 | 186.50 | +0.67 | 20.8% | 2920 | 20.8% | -0.33 | 68.55 | 67.40 | 69.70 | — |
| — | 177.90 | 181.20 | 179.55 | +0.66 | 20.6% | 2930 | 20.6% | -0.34 | 71.45 | 70.30 | 72.60 | — |
| — | 171.10 | 174.30 | 172.70 | +0.65 | 20.5% | 2940 | 20.5% | -0.35 | 74.55 | 73.40 | 75.70 | — |
| — | 164.40 | 167.50 | 165.95 | +0.64 | 20.4% | 2950 | 20.4% | -0.37 | 77.70 | 76.50 | 78.90 | — |
| — | 157.90 | 160.90 | 159.40 | +0.62 | 20.3% | 2960 | 20.3% | -0.38 | 81.00 | 79.80 | 82.20 | — |
| — | 151.50 | 154.40 | 152.95 | +0.61 | 20.2% | 2970 | 20.2% | -0.39 | 84.45 | 83.20 | 85.70 | — |
| — | 145.20 | 148.00 | 146.60 | +0.59 | 20.0% | 2980 | 20.0% | -0.40 | 88.00 | 86.80 | 89.20 | — |
| — | 139.00 | 141.80 | 140.40 | +0.58 | 19.9% | 2990 | 19.9% | -0.42 | 91.75 | 90.50 | 93.00 | — |
| — | 133.00 | 135.70 | 134.35 | +0.57 | 19.8% | 3000 | — | — | 95.55 | 94.30 | 96.80 | — |
| — | 127.10 | 129.80 | 128.45 | — | — | 3010 | — | — | 99.60 | 98.40 | 100.80 | — |
| — | 121.40 | 124.00 | 122.70 | — | — | 3020 | — | — | 103.75 | 102.50 | 105.00 | — |
| — | 115.80 | 118.40 | 117.10 | — | — | 3030 | — | — | 108.05 | 106.80 | 109.30 | — |
| — | 110.40 | 113.00 | 111.70 | — | — | 3040 | — | — | 112.55 | 111.30 | 113.80 | — |
| — | 105.10 | 107.70 | 106.40 | — | — | 3050 | — | — | 117.15 | 115.90 | 118.40 | — |
| — | 100.00 | 102.50 | 101.25 | — | — | 3060 | — | — | 121.90 | 120.60 | 123.20 | — |
| — | 95.10 | 97.60 | 96.35 | — | — | 3070 | — | — | 126.85 | 125.60 | 128.10 | — |
| — | 90.30 | 92.80 | 91.55 | — | — | 3080 | — | — | 131.90 | 130.60 | 133.20 | — |
| — | 85.60 | 88.10 | 86.85 | — | — | 3090 | — | — | 137.20 | 135.90 | 138.50 | — |
| — | 81.10 | 83.60 | 82.35 | — | — | 3100 | — | — | 142.65 | 141.30 | 144.00 | — |
| — | 76.80 | 79.30 | 78.05 | — | — | 3110 | — | — | 148.20 | 146.80 | 149.60 | — |
| — | 72.70 | 75.10 | 73.90 | +0.40 | 18.7% | 3120 | 18.7% | -0.60 | 153.90 | 152.50 | 155.30 | — |
| — | 68.70 | 71.10 | 69.90 | +0.39 | 18.6% | 3130 | 18.6% | -0.61 | 159.85 | 158.40 | 161.30 | — |
| — | 64.90 | 67.30 | 66.10 | +0.37 | 18.6% | 3140 | 18.6% | -0.63 | 165.90 | 164.40 | 167.40 | — |
| — | 61.20 | 63.50 | 62.35 | +0.36 | 18.5% | 3150 | 18.5% | -0.64 | 172.10 | 170.50 | 173.70 | — |
| — | 57.70 | 60.00 | 58.85 | +0.35 | 18.4% | 3160 | 18.4% | -0.65 | 178.45 | 176.80 | 180.10 | — |
| — | 54.30 | 56.60 | 55.45 | +0.33 | 18.4% | 3170 | 18.4% | -0.67 | 184.95 | 183.30 | 186.60 | — |
| — | 51.10 | 53.30 | 52.20 | +0.32 | 18.3% | 3180 | 18.3% | -0.68 | 191.65 | 189.90 | 193.40 | — |
| — | 48.00 | 50.30 | 49.15 | +0.30 | 18.2% | 3190 | 18.2% | -0.69 | 198.75 | 196.60 | 200.90 | — |
| — | 45.10 | 47.30 | 46.20 | +0.29 | 18.2% | 3200 | 18.2% | -0.71 | 205.70 | 203.50 | 207.90 | — |
| — | 42.30 | 44.50 | 43.40 | +0.28 | 18.1% | 3210 | 18.1% | -0.72 | 212.50 | 210.60 | 214.40 | — |
| — | 39.60 | 41.80 | 40.70 | +0.27 | 18.1% | 3220 | 18.1% | -0.73 | 219.70 | 217.80 | 221.60 | — |
| — | 37.10 | 39.30 | 38.20 | +0.25 | 18.0% | 3230 | 18.0% | -0.74 | 227.10 | 225.20 | 229.00 | — |
| — | 34.70 | 36.90 | 35.80 | — | — | 3240 | 18.0% | -0.76 | 234.60 | 232.60 | 236.60 | — |
| — | 32.50 | 34.60 | 33.55 | +0.23 | 17.9% | 3250 | 17.9% | -0.77 | 242.20 | 240.20 | 244.20 | — |
| — | 30.30 | 32.40 | 31.35 | — | — | 3260 | 17.9% | -0.78 | 250.00 | 248.00 | 252.00 | — |
| — | 28.30 | 30.40 | 29.35 | — | — | 3270 | — | — | 257.85 | 255.80 | 259.90 | — |
| — | 26.40 | 28.50 | 27.45 | — | — | 3280 | — | — | — | — | — | — |
| — | 24.70 | 26.70 | 25.70 | — | — | 3290 | — | — | 274.25 | 269.20 | 279.30 | — |
| — | 23.00 | 25.00 | 24.00 | — | — | 3300 | — | — | 282.50 | 277.90 | 287.10 | — |
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.