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 | |
| — | 398.70 | 404.10 | 401.40 | — | — | 2720 | — | — | 64.20 | 62.50 | 65.90 | — |
| — | 390.80 | 396.20 | 393.50 | — | — | 2730 | — | — | 66.05 | 64.40 | 67.70 | — |
| — | 382.90 | 388.30 | 385.60 | — | — | 2740 | — | — | 67.95 | 66.30 | 69.60 | — |
| — | 375.10 | 380.40 | 377.75 | — | — | 2750 | — | — | 69.90 | 68.20 | 71.60 | — |
| — | 366.40 | 372.70 | 369.55 | — | — | 2760 | — | — | 71.90 | 70.20 | 73.60 | — |
| — | 358.70 | 364.90 | 361.80 | — | — | 2770 | — | — | 73.95 | 72.20 | 75.70 | — |
| — | 352.00 | 357.30 | 354.65 | +0.76 | 22.9% | 2780 | 22.9% | -0.24 | 76.10 | 74.40 | 77.80 | — |
| — | 344.40 | 349.70 | 347.05 | +0.75 | 22.8% | 2790 | 22.8% | -0.25 | 78.30 | 76.60 | 80.00 | — |
| — | 336.90 | 342.10 | 339.50 | +0.74 | 22.7% | 2800 | 22.7% | -0.26 | 80.55 | 78.80 | 82.30 | — |
| — | 329.50 | 334.60 | 332.05 | +0.74 | 22.6% | 2810 | 22.6% | -0.26 | 82.85 | 81.10 | 84.60 | — |
| — | 322.10 | 327.20 | 324.65 | +0.73 | 22.5% | 2820 | 22.5% | -0.27 | 85.25 | 83.50 | 87.00 | — |
| — | 314.80 | 319.90 | 317.35 | +0.72 | 22.4% | 2830 | 22.4% | -0.28 | 87.70 | 85.90 | 89.50 | — |
| — | 307.50 | 312.60 | 310.05 | +0.72 | 22.3% | 2840 | 22.3% | -0.28 | 90.25 | 88.50 | 92.00 | — |
| — | 300.40 | 305.50 | 302.95 | +0.71 | 22.2% | 2850 | 22.2% | -0.29 | 92.85 | 91.10 | 94.60 | — |
| — | 293.30 | 298.30 | 295.80 | +0.70 | 22.0% | 2860 | 22.0% | -0.30 | 95.50 | 93.70 | 97.30 | — |
| — | 286.30 | 291.30 | 288.80 | +0.69 | 21.9% | 2870 | 21.9% | -0.30 | 98.30 | 96.50 | 100.10 | — |
| — | 279.30 | 284.30 | 281.80 | +0.69 | 21.8% | 2880 | 21.8% | -0.31 | 101.10 | 99.30 | 102.90 | — |
| — | 272.50 | 277.40 | 274.95 | — | — | 2890 | — | — | 104.05 | 102.20 | 105.90 | — |
| — | 265.70 | 270.60 | 268.15 | +0.67 | 21.6% | 2900 | — | — | 107.00 | 105.10 | 108.90 | — |
| — | 259.00 | 263.80 | 261.40 | — | — | 2910 | — | — | 110.05 | 108.20 | 111.90 | — |
| — | 252.40 | 257.20 | 254.80 | — | — | 2920 | — | — | 113.20 | 111.30 | 115.10 | — |
| — | 245.90 | 250.60 | 248.25 | — | — | 2930 | — | — | 116.45 | 114.50 | 118.40 | — |
| — | 239.50 | 244.10 | 241.80 | — | — | 2940 | — | — | 119.80 | 117.90 | 121.70 | — |
| — | 233.10 | 237.70 | 235.40 | — | — | 2950 | — | — | 123.20 | 121.30 | 125.10 | — |
| — | 226.90 | 231.40 | 229.15 | — | — | 2960 | — | — | 126.65 | 124.70 | 128.60 | — |
| — | 220.70 | 225.20 | 222.95 | — | — | 2970 | — | — | 130.25 | 128.30 | 132.20 | — |
| — | 214.60 | 219.10 | 216.85 | — | — | 2980 | — | — | 133.95 | 132.00 | 135.90 | — |
| — | 208.60 | 213.00 | 210.80 | — | — | 2990 | — | — | 137.75 | 135.80 | 139.70 | — |
| — | 202.70 | 207.10 | 204.90 | — | — | 3000 | — | — | 141.60 | 139.60 | 143.60 | — |
| — | 196.90 | 201.30 | 199.10 | — | — | 3010 | — | — | 145.60 | 143.60 | 147.60 | — |
| — | 191.20 | 195.50 | 193.35 | — | — | 3020 | — | — | 149.60 | 147.60 | 151.60 | — |
| — | 185.60 | 189.90 | 187.75 | — | — | 3030 | — | — | 153.75 | 151.70 | 155.80 | — |
| — | 180.10 | 184.30 | 182.20 | +0.55 | 20.5% | 3040 | 20.5% | -0.45 | 158.00 | 156.00 | 160.00 | — |
| — | 174.60 | 178.90 | 176.75 | +0.54 | 20.4% | 3050 | 20.4% | -0.46 | 162.35 | 160.30 | 164.40 | — |
| — | 169.30 | 173.50 | 171.40 | +0.53 | 20.3% | 3060 | 20.3% | -0.46 | 166.85 | 164.80 | 168.90 | — |
| — | 164.10 | 168.30 | 166.20 | +0.53 | 20.2% | 3070 | 20.2% | -0.47 | 171.35 | 169.30 | 173.40 | — |
| — | 158.90 | 163.10 | 161.00 | +0.52 | 20.2% | 3080 | 20.2% | -0.48 | 175.95 | 173.90 | 178.00 | — |
| — | 153.90 | 158.10 | 156.00 | +0.51 | 20.1% | 3090 | 20.1% | -0.49 | 180.75 | 178.70 | 182.80 | — |
| — | 149.00 | 153.10 | 151.05 | +0.50 | 20.0% | 3100 | 20.0% | -0.50 | 185.55 | 183.50 | 187.60 | — |
| — | 144.10 | 148.30 | 146.20 | +0.49 | 20.0% | 3110 | 20.0% | -0.51 | 190.55 | 188.50 | 192.60 | — |
| — | 139.40 | 143.60 | 141.50 | +0.48 | 19.9% | 3120 | 19.9% | -0.52 | 195.60 | 193.50 | 197.70 | — |
| — | 134.80 | 138.90 | 136.85 | +0.47 | 19.8% | 3130 | 19.8% | -0.53 | 200.75 | 198.70 | 202.80 | — |
| — | 130.30 | 134.40 | 132.35 | +0.46 | 19.8% | 3140 | 19.8% | -0.54 | 206.00 | 203.90 | 208.10 | — |
| — | 125.90 | 130.00 | 127.95 | +0.45 | 19.7% | 3150 | 19.7% | -0.55 | 211.35 | 209.20 | 213.50 | — |
| — | 121.50 | 125.60 | 123.55 | +0.44 | 19.7% | 3160 | 19.7% | -0.56 | 216.80 | 214.70 | 218.90 | — |
| — | 117.30 | 121.40 | 119.35 | +0.43 | 19.6% | 3170 | 19.6% | -0.57 | 222.35 | 220.20 | 224.50 | — |
| — | 113.20 | 117.30 | 115.25 | +0.42 | 19.5% | 3180 | 19.5% | -0.58 | 228.05 | 225.90 | 230.20 | — |
| — | 109.20 | 113.20 | 111.20 | +0.41 | 19.5% | 3190 | 19.5% | -0.59 | 233.80 | 231.60 | 236.00 | — |
| — | 105.30 | 109.30 | 107.30 | +0.40 | 19.4% | 3200 | 19.4% | -0.60 | 239.70 | 237.50 | 241.90 | — |
| — | 101.50 | 105.50 | 103.50 | +0.39 | 19.4% | 3210 | 19.4% | -0.61 | 245.65 | 243.40 | 247.90 | — |
| — | 97.80 | 101.70 | 99.75 | +0.38 | 19.3% | 3220 | 19.3% | -0.61 | 251.65 | 249.40 | 253.90 | — |
| — | 94.20 | 98.10 | 96.15 | +0.37 | 19.3% | 3230 | 19.3% | -0.62 | 257.85 | 255.60 | 260.10 | — |
| — | 90.70 | 94.60 | 92.65 | — | — | 3240 | — | — | 264.10 | 261.80 | 266.40 | — |
| — | 87.30 | 91.20 | 89.25 | +0.36 | 19.2% | 3250 | 19.2% | -0.64 | 270.50 | 268.20 | 272.80 | — |
| — | 84.00 | 87.80 | 85.90 | +0.35 | 19.1% | 3260 | 19.1% | -0.65 | 276.95 | 274.60 | 279.30 | — |
| — | 80.80 | 84.50 | 82.65 | +0.34 | 19.1% | 3270 | 19.1% | -0.66 | 283.50 | 281.10 | 285.90 | — |
| — | 77.60 | 81.40 | 79.50 | +0.33 | 19.0% | 3280 | 19.0% | -0.67 | 290.15 | 287.70 | 292.60 | — |
| — | 74.60 | 78.30 | 76.45 | +0.32 | 19.0% | 3290 | 19.0% | -0.68 | 297.30 | 294.40 | 300.20 | — |
| — | 71.70 | 75.40 | 73.55 | +0.31 | 18.9% | 3300 | 18.9% | -0.69 | 303.70 | 301.20 | 306.20 | — |
| — | 68.90 | 72.50 | 70.70 | +0.30 | 18.9% | 3310 | 18.9% | -0.70 | 310.65 | 308.10 | 313.20 | — |
| — | 66.10 | 69.70 | 67.90 | +0.30 | 18.9% | 3320 | 18.9% | -0.70 | 317.65 | 315.10 | 320.20 | — |
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.