Spot 3034.23
· 954 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 326.10 | 349.90 | 338.00 | +0.85 | 23.4% | 2740 | 23.4% | -0.15 | 29.15 | 28.40 | 29.90 | — |
| — | 317.40 | 341.00 | 329.20 | +0.84 | 23.2% | 2750 | 23.2% | -0.16 | 30.35 | 29.50 | 31.20 | — |
| — | 308.80 | 332.00 | 320.40 | +0.83 | 23.0% | 2760 | 23.0% | -0.16 | 31.70 | 30.90 | 32.50 | — |
| — | 300.20 | 324.00 | 312.10 | +0.83 | 22.9% | 2770 | 22.9% | -0.17 | 33.05 | 32.30 | 33.80 | — |
| — | 292.10 | 315.00 | 303.55 | +0.82 | 22.7% | 2780 | 22.7% | -0.18 | 34.40 | 33.60 | 35.20 | — |
| — | 283.70 | 307.00 | 295.35 | +0.81 | 22.6% | 2790 | 22.6% | -0.19 | 35.85 | 35.00 | 36.70 | — |
| — | 275.00 | 299.00 | 287.00 | +0.81 | 22.4% | 2800 | 22.4% | -0.19 | 37.45 | 36.60 | 38.30 | — |
| — | 267.10 | 290.00 | 278.55 | +0.80 | 22.2% | 2810 | 22.2% | -0.20 | 39.05 | 38.20 | 39.90 | — |
| — | 268.50 | 272.20 | 270.35 | +0.79 | 22.1% | 2820 | 22.1% | -0.21 | 40.75 | 39.90 | 41.60 | — |
| — | 260.40 | 264.10 | 262.25 | +0.78 | 21.9% | 2830 | 21.9% | -0.22 | 42.50 | 41.60 | 43.40 | — |
| — | 252.40 | 256.00 | 254.20 | +0.77 | 21.8% | 2840 | 21.8% | -0.23 | 44.40 | 43.50 | 45.30 | — |
| — | 244.40 | 248.00 | 246.20 | +0.76 | 21.6% | 2850 | 21.6% | -0.23 | 46.30 | 45.40 | 47.20 | — |
| — | 236.60 | 240.10 | 238.35 | +0.75 | 21.5% | 2860 | 21.5% | -0.24 | 48.35 | 47.40 | 49.30 | — |
| — | 228.20 | 232.30 | 230.25 | +0.75 | 21.3% | 2870 | 21.3% | -0.25 | 50.50 | 49.60 | 51.40 | — |
| — | 221.20 | 224.60 | 222.90 | +0.74 | 21.2% | 2880 | 21.2% | -0.26 | 52.75 | 51.80 | 53.70 | — |
| — | 213.60 | 217.00 | 215.30 | +0.72 | 21.1% | 2890 | 21.1% | -0.27 | — | — | — | — |
| — | 205.50 | 209.50 | 207.50 | +0.71 | 20.9% | 2900 | — | — | — | — | — | — |
| — | — | — | — | +0.70 | 20.8% | 2910 | 20.8% | -0.29 | — | — | — | — |
| — | 191.60 | 194.80 | 193.20 | +0.69 | 20.7% | 2920 | — | — | 62.65 | 61.70 | 63.60 | — |
| — | 184.50 | 187.60 | 186.05 | +0.68 | 20.5% | 2930 | 20.5% | -0.32 | 65.40 | 64.40 | 66.40 | — |
| — | 177.00 | 180.50 | 178.75 | +0.67 | 20.4% | 2940 | 20.4% | -0.33 | 68.30 | 67.30 | 69.30 | — |
| — | 170.70 | 173.60 | 172.15 | +0.66 | 20.3% | 2950 | 20.3% | -0.34 | 71.25 | 70.20 | 72.30 | — |
| — | 163.90 | 166.70 | 165.30 | +0.64 | 20.1% | 2960 | 20.1% | -0.35 | 74.40 | 73.40 | 75.40 | — |
| — | 157.30 | 160.00 | 158.65 | +0.63 | 20.0% | 2970 | 20.0% | -0.37 | 77.65 | 76.60 | 78.70 | — |
| — | 150.90 | 153.50 | 152.20 | +0.62 | 19.9% | 2980 | 19.9% | -0.38 | 81.00 | 80.00 | 82.00 | — |
| — | 144.50 | 147.10 | 145.80 | +0.61 | 19.8% | 2990 | 19.8% | -0.39 | 84.50 | 83.50 | 85.50 | — |
| — | 138.30 | 140.80 | 139.55 | +0.59 | 19.7% | 3000 | 19.7% | -0.41 | 88.20 | 87.10 | 89.30 | — |
| — | 132.30 | 134.70 | 133.50 | +0.58 | 19.6% | 3010 | 19.6% | -0.42 | 92.05 | 91.00 | 93.10 | — |
| — | 126.40 | 128.70 | 127.55 | +0.57 | 19.5% | 3020 | 19.5% | -0.43 | 96.00 | 94.90 | 97.10 | — |
| — | 120.60 | 122.70 | 121.65 | +0.55 | 19.3% | 3030 | 19.3% | -0.45 | 100.10 | 99.00 | 101.20 | — |
| — | 115.00 | 117.20 | 116.10 | +0.54 | 19.2% | 3040 | 19.2% | -0.46 | 104.40 | 103.30 | 105.50 | — |
| — | 109.50 | 111.70 | 110.60 | +0.52 | 19.1% | 3050 | 19.1% | -0.48 | 108.80 | 107.70 | 109.90 | — |
| — | 104.20 | 106.40 | 105.30 | +0.51 | 19.0% | 3060 | 19.0% | -0.49 | 113.40 | 112.30 | 114.50 | — |
| — | 99.00 | 101.20 | 100.10 | +0.49 | 18.9% | 3070 | 18.9% | -0.50 | 118.10 | 117.00 | 119.20 | — |
| — | 94.00 | 96.20 | 95.10 | +0.48 | 18.8% | 3080 | 18.8% | -0.52 | 122.95 | 121.90 | 124.00 | — |
| — | 89.20 | 91.30 | 90.25 | +0.47 | 18.8% | 3090 | 18.8% | -0.53 | 128.05 | 126.90 | 129.20 | — |
| — | 84.50 | 86.70 | 85.60 | +0.45 | 18.7% | 3100 | 18.7% | -0.55 | 133.30 | 132.20 | 134.40 | — |
| — | 80.00 | 82.10 | 81.05 | +0.44 | 18.6% | 3110 | 18.6% | -0.56 | 138.70 | 137.50 | 139.90 | — |
| — | 75.70 | 77.80 | 76.75 | +0.42 | 18.5% | 3120 | 18.5% | -0.58 | 144.20 | 143.00 | 145.40 | — |
| — | 71.40 | 73.60 | 72.50 | +0.41 | 18.4% | 3130 | 18.4% | -0.59 | 149.95 | 148.70 | 151.20 | — |
| — | 67.40 | 69.40 | 68.40 | +0.39 | 18.3% | 3140 | 18.3% | -0.61 | 155.80 | 154.50 | 157.10 | — |
| — | 63.60 | 65.60 | 64.60 | +0.38 | 18.3% | 3150 | 18.3% | -0.62 | 161.85 | 160.50 | 163.20 | — |
| — | 59.90 | 61.90 | 60.90 | +0.36 | 18.2% | 3160 | — | — | 168.00 | 166.60 | 169.40 | — |
| — | 56.40 | 58.40 | 57.40 | — | — | 3170 | 18.1% | -0.65 | 174.40 | 172.90 | 175.90 | — |
| — | 53.00 | 55.00 | 54.00 | — | — | 3180 | — | — | 180.90 | 179.40 | 182.40 | — |
| — | 49.80 | 51.70 | 50.75 | +0.32 | 18.0% | 3190 | 18.0% | -0.68 | 187.60 | 186.00 | 189.20 | — |
| — | 46.70 | 48.50 | 47.60 | +0.31 | 17.9% | 3200 | 17.9% | -0.69 | 194.40 | 192.70 | 196.10 | — |
| — | 43.70 | 45.70 | 44.70 | +0.29 | 17.8% | 3210 | 17.8% | -0.71 | 201.35 | 199.60 | 203.10 | — |
| — | 41.00 | 42.90 | 41.95 | +0.28 | 17.8% | 3220 | 17.8% | -0.72 | 208.45 | 206.70 | 210.20 | — |
| — | 38.30 | 40.20 | 39.25 | +0.27 | 17.7% | 3230 | 17.7% | -0.73 | 215.75 | 214.00 | 217.50 | — |
| — | 35.80 | 37.70 | 36.75 | +0.25 | 17.7% | 3240 | 17.7% | -0.74 | 223.10 | 221.30 | 224.90 | — |
| — | 33.50 | 35.30 | 34.40 | +0.24 | 17.6% | 3250 | 17.6% | -0.76 | 230.60 | 228.80 | 232.40 | — |
| — | 31.20 | 33.00 | 32.10 | +0.23 | 17.6% | 3260 | 17.6% | -0.77 | 238.30 | 236.50 | 240.10 | — |
| — | 29.10 | 30.90 | 30.00 | +0.22 | 17.5% | 3270 | 17.5% | -0.78 | 246.05 | 244.20 | 247.90 | — |
| — | 27.10 | 28.70 | 27.90 | +0.21 | 17.5% | 3280 | 17.5% | -0.79 | 253.95 | 252.10 | 255.80 | — |
| — | 25.20 | 27.00 | 26.10 | +0.20 | 17.4% | 3290 | 17.4% | -0.80 | 261.70 | 250.00 | 273.40 | — |
| — | 23.50 | 25.20 | 24.35 | +0.19 | 17.4% | 3300 | 17.4% | -0.81 | 269.50 | 258.10 | 280.90 | — |
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.