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 | |
| — | 390.50 | 396.00 | 393.25 | +0.79 | 23.5% | 2710 | 23.5% | -0.21 | 64.35 | 62.90 | 65.80 | — |
| — | 382.60 | 388.10 | 385.35 | +0.78 | 23.4% | 2720 | 23.4% | -0.22 | 66.20 | 64.70 | 67.70 | — |
| — | 375.60 | 380.20 | 377.90 | +0.78 | 23.3% | 2730 | 23.3% | -0.22 | 68.10 | 66.60 | 69.60 | — |
| — | 367.80 | 372.40 | 370.10 | +0.77 | 23.1% | 2740 | 23.1% | -0.23 | 70.10 | 68.60 | 71.60 | — |
| — | 360.10 | 364.60 | 362.35 | +0.76 | 23.0% | 2750 | 23.0% | -0.23 | 72.10 | 70.60 | 73.60 | — |
| — | 352.40 | 356.90 | 354.65 | +0.76 | 22.9% | 2760 | 22.9% | -0.24 | 74.20 | 72.70 | 75.70 | — |
| — | 344.80 | 349.30 | 347.05 | +0.75 | 22.8% | 2770 | 22.8% | -0.25 | 76.35 | 74.80 | 77.90 | — |
| — | 337.20 | 341.70 | 339.45 | +0.75 | 22.7% | 2780 | 22.7% | -0.25 | 78.60 | 77.10 | 80.10 | — |
| — | 329.70 | 334.20 | 331.95 | +0.74 | 22.6% | 2790 | 22.6% | -0.26 | 80.85 | 79.30 | 82.40 | — |
| — | 322.30 | 326.80 | 324.55 | +0.73 | 22.5% | 2800 | — | — | 83.25 | 81.70 | 84.80 | — |
| — | 314.90 | 319.40 | 317.15 | — | — | 2810 | 22.4% | -0.27 | 85.65 | 84.10 | 87.20 | — |
| — | 306.80 | 312.10 | 309.45 | +0.72 | 22.3% | 2820 | 22.3% | -0.28 | 88.15 | 86.60 | 89.70 | — |
| — | 300.40 | 304.90 | 302.65 | +0.71 | 22.1% | 2830 | 22.1% | -0.29 | 90.70 | 89.10 | 92.30 | — |
| — | 293.30 | 297.70 | 295.50 | +0.70 | 22.0% | 2840 | 22.0% | -0.29 | 93.35 | 91.80 | 94.90 | — |
| — | 286.20 | 290.60 | 288.40 | +0.70 | 21.9% | 2850 | 21.9% | -0.30 | 96.05 | 94.50 | 97.60 | — |
| — | 279.30 | 283.60 | 281.45 | +0.69 | 21.8% | 2860 | 21.8% | -0.31 | 98.80 | 97.20 | 100.40 | — |
| — | 272.40 | 276.60 | 274.50 | +0.68 | 21.7% | 2870 | 21.7% | -0.32 | 101.70 | 100.10 | 103.30 | — |
| — | 264.90 | 269.80 | 267.35 | +0.67 | 21.6% | 2880 | 21.6% | -0.33 | 104.60 | 103.00 | 106.20 | — |
| — | 258.80 | 263.00 | 260.90 | +0.67 | 21.5% | 2890 | 21.5% | -0.33 | 107.65 | 106.00 | 109.30 | — |
| — | 252.20 | 256.30 | 254.25 | +0.66 | 21.4% | 2900 | 21.4% | -0.34 | 110.75 | 109.10 | 112.40 | — |
| — | 245.60 | 249.60 | 247.60 | +0.65 | 21.3% | 2910 | 21.3% | -0.35 | 113.95 | 112.30 | 115.60 | — |
| — | 239.10 | 243.10 | 241.10 | +0.64 | 21.2% | 2920 | 21.2% | -0.36 | 117.20 | 115.50 | 118.90 | — |
| — | 232.70 | 236.70 | 234.70 | +0.63 | 21.1% | 2930 | 21.1% | -0.37 | 120.55 | 118.90 | 122.20 | — |
| — | 226.40 | 230.30 | 228.35 | +0.62 | 21.1% | 2940 | 21.1% | -0.37 | 124.00 | 122.30 | 125.70 | — |
| — | 220.20 | 224.00 | 222.10 | +0.62 | 21.0% | 2950 | 21.0% | -0.38 | 127.55 | 125.80 | 129.30 | — |
| — | 214.10 | 217.90 | 216.00 | +0.61 | 20.9% | 2960 | 20.9% | -0.39 | 131.20 | 129.50 | 132.90 | — |
| — | 208.00 | 211.80 | 209.90 | +0.60 | 20.8% | 2970 | 20.8% | -0.40 | 134.90 | 133.20 | 136.60 | — |
| — | 202.10 | 205.80 | 203.95 | +0.59 | 20.7% | 2980 | 20.7% | -0.41 | 138.70 | 137.00 | 140.40 | — |
| — | 196.20 | 199.90 | 198.05 | +0.58 | 20.6% | 2990 | 20.6% | -0.42 | 142.65 | 140.90 | 144.40 | — |
| — | 190.50 | 194.10 | 192.30 | +0.57 | 20.5% | 3000 | 20.5% | -0.43 | 146.65 | 144.90 | 148.40 | — |
| — | 184.80 | 188.40 | 186.60 | — | — | 3010 | — | — | 150.75 | 149.00 | 152.50 | — |
| — | 179.20 | 182.80 | 181.00 | +0.55 | 20.4% | 3020 | — | — | 154.95 | 153.20 | 156.70 | — |
| — | 173.70 | 177.30 | 175.50 | +0.54 | 20.3% | 3030 | 20.3% | -0.45 | 159.25 | 157.50 | 161.00 | — |
| — | 168.40 | 171.90 | 170.15 | +0.53 | 20.2% | 3040 | 20.2% | -0.46 | 163.65 | 161.90 | 165.40 | — |
| — | 163.10 | 166.60 | 164.85 | +0.53 | 20.1% | 3050 | 20.1% | -0.47 | 168.15 | 166.40 | 169.90 | — |
| — | 157.90 | 161.50 | 159.70 | +0.52 | 20.1% | 3060 | 20.1% | -0.48 | 172.75 | 171.00 | 174.50 | — |
| — | 152.80 | 156.40 | 154.60 | +0.51 | 20.0% | 3070 | 20.0% | -0.49 | 177.45 | 175.70 | 179.20 | — |
| — | 147.90 | 151.40 | 149.65 | +0.50 | 19.9% | 3080 | 19.9% | -0.50 | 182.25 | 180.50 | 184.00 | — |
| — | 143.00 | 146.50 | 144.75 | +0.49 | 19.8% | 3090 | 19.8% | -0.51 | 187.15 | 185.40 | 188.90 | — |
| — | 138.20 | 141.70 | 139.95 | +0.48 | 19.8% | 3100 | 19.8% | -0.52 | 192.15 | 190.40 | 193.90 | — |
| — | 133.60 | 137.10 | 135.35 | +0.47 | 19.7% | 3110 | 19.7% | -0.53 | 197.25 | 195.50 | 199.00 | — |
| — | 129.00 | 132.50 | 130.75 | +0.46 | 19.6% | 3120 | 19.6% | -0.54 | 202.50 | 200.70 | 204.30 | — |
| — | 124.50 | 128.00 | 126.25 | +0.45 | 19.6% | 3130 | 19.6% | -0.55 | 207.80 | 206.00 | 209.60 | — |
| — | 120.20 | 123.70 | 121.95 | +0.44 | 19.5% | 3140 | 19.5% | -0.56 | 213.25 | 211.40 | 215.10 | — |
| — | 115.90 | 119.40 | 117.65 | +0.43 | 19.5% | 3150 | 19.5% | -0.57 | 218.75 | 216.90 | 220.60 | — |
| — | 111.80 | 115.30 | 113.55 | +0.42 | 19.4% | 3160 | 19.4% | -0.58 | 224.45 | 222.60 | 226.30 | — |
| — | 107.80 | 111.20 | 109.50 | +0.41 | 19.3% | 3170 | 19.3% | -0.59 | 230.15 | 228.30 | 232.00 | — |
| — | 103.80 | 107.30 | 105.55 | +0.40 | 19.3% | 3180 | 19.3% | -0.60 | 236.00 | 234.10 | 237.90 | — |
| — | 100.00 | 103.40 | 101.70 | +0.39 | 19.2% | 3190 | 19.2% | -0.61 | 241.90 | 240.00 | 243.80 | — |
| — | 96.30 | 99.70 | 98.00 | +0.38 | 19.2% | 3200 | 19.2% | -0.62 | 247.95 | 246.00 | 249.90 | — |
| — | 92.70 | 96.00 | 94.35 | +0.37 | 19.1% | 3210 | 19.1% | -0.63 | 254.15 | 252.20 | 256.10 | — |
| — | 89.20 | 92.50 | 90.85 | +0.36 | 19.1% | 3220 | 19.1% | -0.64 | 260.40 | 258.40 | 262.40 | — |
| — | 85.70 | 89.10 | 87.40 | +0.35 | 19.0% | 3230 | 19.0% | -0.64 | 266.75 | 264.70 | 268.80 | — |
| — | 82.40 | 85.70 | 84.05 | +0.34 | 19.0% | 3240 | 19.0% | -0.65 | 273.15 | 271.10 | 275.20 | — |
| — | 79.20 | 82.50 | 80.85 | +0.34 | 18.9% | 3250 | 18.9% | -0.66 | 279.70 | 277.60 | 281.80 | — |
| — | 76.10 | 79.30 | 77.70 | — | — | 3260 | 18.9% | -0.67 | 286.40 | 284.30 | 288.50 | — |
| — | 73.00 | 76.30 | 74.65 | +0.32 | 18.8% | 3270 | 18.8% | -0.68 | 293.15 | 291.00 | 295.30 | — |
| — | 70.10 | 73.30 | 71.70 | +0.31 | 18.8% | 3280 | 18.8% | -0.69 | 300.00 | 297.80 | 302.20 | — |
| — | 67.30 | 70.40 | 68.85 | +0.30 | 18.7% | 3290 | 18.7% | -0.70 | 306.90 | 304.70 | 309.10 | — |
| — | 64.50 | 67.70 | 66.10 | +0.29 | 18.7% | 3300 | 18.7% | -0.71 | 313.95 | 311.70 | 316.20 | — |
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.