Spot 2998.65
· 960 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 326.10 | 347.00 | 336.55 | — | — | 2710 | — | — | 29.90 | 29.10 | 30.70 | — |
| — | 317.50 | 339.50 | 328.50 | — | — | 2720 | — | — | 31.15 | 30.30 | 32.00 | — |
| — | 308.90 | 331.40 | 320.15 | — | — | 2730 | — | — | 32.45 | 31.60 | 33.30 | — |
| — | 300.40 | 323.30 | 311.85 | — | — | 2740 | — | — | 33.90 | 33.10 | 34.70 | — |
| — | 291.90 | 315.00 | 303.45 | — | — | 2750 | — | — | 35.35 | 34.50 | 36.20 | — |
| — | 283.50 | 307.00 | 295.25 | — | — | 2760 | — | — | 36.85 | 36.00 | 37.70 | — |
| — | 275.20 | 299.00 | 287.10 | — | — | 2770 | — | — | 38.45 | 37.60 | 39.30 | — |
| — | 277.00 | 280.50 | 278.75 | — | — | 2780 | — | — | 40.05 | 39.20 | 40.90 | — |
| — | 268.20 | 272.30 | 270.25 | — | — | 2790 | — | — | 41.80 | 40.90 | 42.70 | — |
| — | 260.80 | 264.10 | 262.45 | — | — | 2800 | — | — | 43.60 | 42.70 | 44.50 | — |
| — | 252.80 | 256.10 | 254.45 | +0.77 | 22.0% | 2810 | — | — | 45.45 | 44.60 | 46.30 | — |
| — | 244.90 | 248.10 | 246.50 | — | — | 2820 | — | — | 47.40 | 46.50 | 48.30 | — |
| — | 236.40 | 240.30 | 238.35 | — | — | 2830 | — | — | 49.45 | 48.50 | 50.40 | — |
| — | 229.30 | 232.50 | 230.90 | +0.74 | 21.5% | 2840 | 21.5% | -0.26 | 51.60 | 50.70 | 52.50 | — |
| — | 221.00 | 224.80 | 222.90 | +0.73 | 21.4% | 2850 | 21.4% | -0.27 | 53.80 | 52.90 | 54.70 | — |
| — | 214.10 | 217.20 | 215.65 | — | — | 2860 | 21.2% | -0.28 | — | — | — | — |
| — | 206.70 | 209.70 | 208.20 | +0.71 | 21.1% | 2870 | 21.1% | -0.29 | 58.55 | 57.60 | 59.50 | — |
| — | 199.30 | 202.30 | 200.80 | +0.70 | 21.0% | 2880 | 21.0% | -0.30 | 61.10 | 60.20 | 62.00 | — |
| — | 192.10 | 195.00 | 193.55 | — | — | 2890 | — | — | 63.75 | 62.80 | 64.70 | — |
| — | 185.00 | 187.80 | 186.40 | +0.67 | 20.7% | 2900 | 20.7% | -0.32 | 66.50 | 65.50 | 67.50 | — |
| — | 178.00 | 180.70 | 179.35 | — | — | 2910 | — | — | 69.40 | 68.40 | 70.40 | — |
| — | 170.60 | 173.80 | 172.20 | — | — | 2920 | 20.4% | -0.35 | 72.35 | 71.40 | 73.30 | — |
| — | 164.40 | 166.90 | 165.65 | — | — | 2930 | — | — | 75.45 | 74.50 | 76.40 | — |
| — | 157.80 | 160.20 | 159.00 | — | — | 2940 | — | — | 78.75 | 77.80 | 79.70 | — |
| — | 151.30 | 153.70 | 152.50 | — | — | 2950 | — | — | 82.15 | 81.20 | 83.10 | — |
| — | 144.90 | 147.20 | 146.05 | — | — | 2960 | — | — | 85.65 | 84.70 | 86.60 | — |
| — | 138.30 | 140.90 | 139.60 | — | — | 2970 | 19.8% | -0.41 | 89.30 | 88.40 | 90.20 | — |
| — | 132.60 | 134.80 | 133.70 | +0.57 | 19.7% | 2980 | — | — | 93.10 | 92.20 | 94.00 | — |
| — | 126.60 | 128.80 | 127.70 | — | — | 2990 | 19.5% | -0.44 | 97.05 | 96.20 | 97.90 | — |
| — | 120.80 | 122.90 | 121.85 | — | — | 3000 | — | — | 101.15 | 100.30 | 102.00 | — |
| — | 115.10 | 117.30 | 116.20 | — | — | 3010 | — | — | 105.40 | 104.50 | 106.30 | — |
| — | 109.70 | 111.30 | 110.50 | — | — | 3020 | — | — | 109.75 | 108.90 | 110.60 | — |
| — | 104.30 | 106.00 | 105.15 | — | — | 3030 | — | — | 114.35 | 113.50 | 115.20 | — |
| — | 99.10 | 100.80 | 99.95 | — | — | 3040 | 19.0% | -0.51 | 119.10 | 118.30 | 119.90 | — |
| — | 94.10 | 95.80 | 94.95 | +0.47 | 18.9% | 3050 | 18.9% | -0.52 | 124.00 | 123.20 | 124.80 | — |
| — | 89.20 | 91.00 | 90.10 | +0.46 | 18.8% | 3060 | 18.8% | -0.54 | 129.00 | 128.20 | 129.80 | — |
| — | 84.50 | 86.30 | 85.40 | +0.44 | 18.7% | 3070 | 18.7% | -0.55 | 134.25 | 133.50 | 135.00 | — |
| — | 80.00 | 81.80 | 80.90 | +0.43 | 18.6% | 3080 | 18.6% | -0.57 | 139.65 | 138.90 | 140.40 | — |
| — | 75.60 | 77.50 | 76.55 | +0.42 | 18.5% | 3090 | 18.5% | -0.58 | 144.80 | 143.70 | 145.90 | — |
| — | 71.40 | 73.30 | 72.35 | +0.40 | 18.5% | 3100 | 18.5% | -0.60 | 150.50 | 149.30 | 151.70 | — |
| — | 67.30 | 69.30 | 68.30 | — | — | 3110 | 18.4% | -0.61 | 156.30 | 155.10 | 157.50 | — |
| — | 63.50 | 65.50 | 64.50 | +0.37 | 18.3% | 3120 | 18.3% | -0.63 | 162.35 | 161.10 | 163.60 | — |
| — | 59.80 | 61.70 | 60.75 | +0.36 | 18.2% | 3130 | 18.2% | -0.64 | 168.55 | 167.30 | 169.80 | — |
| — | 56.20 | 58.20 | 57.20 | +0.34 | 18.1% | 3140 | 18.1% | -0.65 | 174.85 | 173.50 | 176.20 | — |
| — | 52.80 | 54.80 | 53.80 | +0.33 | 18.1% | 3150 | 18.1% | -0.67 | 181.40 | 180.00 | 182.80 | — |
| — | 49.60 | 51.50 | 50.55 | +0.32 | 18.0% | 3160 | 18.0% | -0.68 | 188.05 | 186.60 | 189.50 | — |
| — | 46.50 | 48.40 | 47.45 | +0.30 | 17.9% | 3170 | 17.9% | -0.70 | 194.85 | 193.30 | 196.40 | — |
| — | 43.60 | 45.40 | 44.50 | +0.29 | 17.9% | 3180 | 17.9% | -0.71 | 201.75 | 200.20 | 203.30 | — |
| — | 40.80 | 42.60 | 41.70 | +0.28 | 17.8% | 3190 | 17.8% | -0.72 | 208.90 | 207.30 | 210.50 | — |
| — | 38.10 | 40.00 | 39.05 | +0.26 | 17.7% | 3200 | 17.7% | -0.73 | 216.15 | 214.50 | 217.80 | — |
| — | 35.60 | 37.50 | 36.55 | +0.25 | 17.7% | 3210 | 17.7% | -0.75 | 223.55 | 221.90 | 225.20 | — |
| — | 33.30 | 35.10 | 34.20 | +0.24 | 17.6% | 3220 | 17.6% | -0.76 | 231.05 | 229.40 | 232.70 | — |
| — | 31.00 | 32.90 | 31.95 | +0.23 | 17.6% | 3230 | 17.6% | -0.77 | 238.70 | 237.00 | 240.40 | — |
| — | 28.90 | 30.70 | 29.80 | +0.22 | 17.5% | 3240 | 17.5% | -0.78 | 246.50 | 244.80 | 248.20 | — |
| — | 27.10 | 28.70 | 27.90 | +0.21 | 17.5% | 3250 | 17.5% | -0.79 | 254.45 | 252.70 | 256.20 | — |
| — | 25.10 | 26.80 | 25.95 | +0.19 | 17.4% | 3260 | 17.4% | -0.80 | 261.15 | 251.00 | 271.30 | — |
| — | 23.30 | 25.10 | 24.20 | +0.18 | 17.4% | 3270 | 17.4% | -0.82 | 269.05 | 259.00 | 279.10 | — |
| — | 21.70 | 23.40 | 22.55 | +0.17 | 17.4% | 3280 | 17.4% | -0.83 | 280.15 | 269.50 | 290.80 | — |
| — | 20.10 | 21.90 | 21.00 | +0.16 | 17.3% | 3290 | 17.3% | -0.83 | 288.05 | 277.00 | 299.10 | — |
| — | 18.70 | 20.40 | 19.55 | +0.15 | 17.3% | 3300 | 17.3% | -0.84 | 295.80 | 284.00 | 307.60 | — |
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.