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 | |
| — | 391.40 | 397.20 | 394.30 | +0.79 | 23.4% | 2740 | 23.4% | -0.21 | 64.50 | 63.00 | 66.00 | — |
| — | 383.50 | 389.20 | 386.35 | +0.78 | 23.3% | 2750 | 23.3% | -0.21 | 66.40 | 64.90 | 67.90 | — |
| — | 376.50 | 381.40 | 378.95 | — | — | 2760 | 23.3% | -0.22 | 68.30 | 66.80 | 69.80 | — |
| — | 368.70 | 373.60 | 371.15 | +0.77 | 23.0% | 2770 | 23.0% | -0.23 | 70.30 | 68.80 | 71.80 | — |
| — | 361.00 | 365.80 | 363.40 | +0.77 | 22.9% | 2780 | 22.9% | -0.23 | 72.35 | 70.80 | 73.90 | — |
| — | 353.30 | 358.10 | 355.70 | +0.76 | 22.8% | 2790 | 22.8% | -0.24 | 74.45 | 72.90 | 76.00 | — |
| — | 345.70 | 350.50 | 348.10 | +0.75 | 22.7% | 2800 | 22.7% | -0.24 | 76.65 | 75.10 | 78.20 | — |
| — | 338.20 | 342.90 | 340.55 | +0.75 | 22.6% | 2810 | 22.6% | -0.25 | 78.85 | 77.30 | 80.40 | — |
| — | 330.70 | 335.40 | 333.05 | — | — | 2820 | — | — | 81.15 | 79.60 | 82.70 | — |
| — | 323.30 | 328.00 | 325.65 | — | — | 2830 | — | — | 83.55 | 82.00 | 85.10 | — |
| — | 315.10 | 320.60 | 317.85 | — | — | 2840 | — | — | 85.95 | 84.40 | 87.50 | — |
| — | 308.70 | 313.30 | 311.00 | — | — | 2850 | — | — | 88.50 | 86.90 | 90.10 | — |
| — | 301.50 | 306.10 | 303.80 | — | — | 2860 | — | — | 91.05 | 89.50 | 92.60 | — |
| — | 294.30 | 299.00 | 296.65 | — | — | 2870 | — | — | 93.70 | 92.10 | 95.30 | — |
| — | 287.30 | 291.90 | 289.60 | — | — | 2880 | — | — | 96.40 | 94.80 | 98.00 | — |
| — | 280.30 | 284.90 | 282.60 | — | — | 2890 | — | — | 99.25 | 97.60 | 100.90 | — |
| — | 273.50 | 277.90 | 275.70 | — | — | 2900 | — | — | 102.10 | 100.50 | 103.70 | — |
| — | 266.70 | 271.10 | 268.90 | — | — | 2910 | — | — | 105.05 | 103.40 | 106.70 | — |
| — | 260.00 | 264.30 | 262.15 | — | — | 2920 | — | — | 108.15 | 106.50 | 109.80 | — |
| — | 253.30 | 257.60 | 255.45 | — | — | 2930 | — | — | 111.25 | 109.60 | 112.90 | — |
| — | 246.80 | 251.00 | 248.90 | — | — | 2940 | — | — | 114.45 | 112.80 | 116.10 | — |
| — | 239.60 | 244.50 | 242.05 | — | — | 2950 | — | — | 117.75 | 116.10 | 119.40 | — |
| — | 233.90 | 238.00 | 235.95 | — | — | 2960 | — | — | 121.10 | 119.40 | 122.80 | — |
| — | 227.60 | 231.70 | 229.65 | — | — | 2970 | — | — | 124.60 | 122.90 | 126.30 | — |
| — | 221.40 | 225.40 | 223.40 | — | — | 2980 | — | — | 128.15 | 126.40 | 129.90 | — |
| — | 215.30 | 219.30 | 217.30 | — | — | 2990 | — | — | 131.80 | 130.10 | 133.50 | — |
| — | 209.30 | 213.20 | 211.25 | — | — | 3000 | — | — | 135.55 | 133.80 | 137.30 | — |
| — | 203.40 | 207.20 | 205.30 | — | — | 3010 | — | — | 139.35 | 137.60 | 141.10 | — |
| — | 197.50 | 201.40 | 199.45 | — | — | 3020 | — | — | 143.30 | 141.50 | 145.10 | — |
| — | 191.80 | 195.60 | 193.70 | — | — | 3030 | — | — | 147.35 | 145.60 | 149.10 | — |
| — | 186.10 | 189.90 | 188.00 | — | — | 3040 | — | — | 151.50 | 149.70 | 153.30 | — |
| — | 180.60 | 184.30 | 182.45 | — | — | 3050 | — | — | 155.70 | 153.90 | 157.50 | — |
| — | 174.50 | 178.80 | 176.65 | — | — | 3060 | — | — | 160.00 | 158.20 | 161.80 | — |
| — | 169.70 | 173.40 | 171.55 | — | — | 3070 | — | — | 164.40 | 162.60 | 166.20 | — |
| — | 164.50 | 168.20 | 166.35 | — | — | 3080 | — | — | 168.90 | 167.10 | 170.70 | — |
| — | 159.30 | 163.00 | 161.15 | — | — | 3090 | — | — | 173.55 | 171.70 | 175.40 | — |
| — | 154.20 | 157.90 | 156.05 | — | — | 3100 | — | — | 178.25 | 176.40 | 180.10 | — |
| — | 149.30 | 152.90 | 151.10 | — | — | 3110 | — | — | 183.10 | 181.30 | 184.90 | — |
| — | 144.40 | 148.10 | 146.25 | — | — | 3120 | — | — | 188.00 | 186.20 | 189.80 | — |
| — | 139.60 | 143.30 | 141.45 | — | — | 3130 | — | — | 193.00 | 191.20 | 194.80 | — |
| — | 135.00 | 138.60 | 136.80 | — | — | 3140 | — | — | 198.15 | 196.30 | 200.00 | — |
| — | 130.40 | 134.00 | 132.20 | — | — | 3150 | — | — | 203.35 | 201.50 | 205.20 | — |
| — | 126.00 | 129.60 | 127.80 | — | — | 3160 | — | — | 208.65 | 206.80 | 210.50 | — |
| — | 121.60 | 125.20 | 123.40 | — | — | 3170 | — | — | 214.10 | 212.20 | 216.00 | — |
| — | 117.40 | 121.00 | 119.20 | — | — | 3180 | — | — | 219.65 | 217.80 | 221.50 | — |
| — | 113.20 | 116.80 | 115.00 | — | — | 3190 | — | — | 225.30 | 223.40 | 227.20 | — |
| — | 109.20 | 112.70 | 110.95 | — | — | 3200 | — | — | 231.05 | 229.10 | 233.00 | — |
| — | 105.30 | 108.80 | 107.05 | — | — | 3210 | — | — | 236.85 | 234.90 | 238.80 | — |
| — | 101.40 | 104.90 | 103.15 | — | — | 3220 | — | — | 242.80 | 240.80 | 244.80 | — |
| — | 97.70 | 101.20 | 99.45 | — | — | 3230 | — | — | 248.85 | 246.80 | 250.90 | — |
| — | 94.10 | 97.50 | 95.80 | — | — | 3240 | — | — | 255.00 | 253.00 | 257.00 | — |
| — | 90.50 | 94.00 | 92.25 | — | — | 3250 | — | — | 261.25 | 259.20 | 263.30 | — |
| — | 87.10 | 90.50 | 88.80 | — | — | 3260 | — | — | 267.60 | 265.50 | 269.70 | — |
| — | 83.80 | 87.10 | 85.45 | — | — | 3270 | — | — | 274.05 | 271.90 | 276.20 | — |
| — | 80.50 | 83.90 | 82.20 | — | — | 3280 | — | — | 280.55 | 278.40 | 282.70 | — |
| — | 77.40 | 80.70 | 79.05 | — | — | 3290 | — | — | 287.20 | 285.00 | 289.40 | — |
| — | 74.40 | 77.60 | 76.00 | — | — | 3300 | — | — | 293.95 | 291.70 | 296.20 | — |
| — | 71.40 | 74.70 | 73.05 | — | — | 3310 | — | — | 300.75 | 298.50 | 303.00 | — |
| — | 68.60 | 71.80 | 70.20 | — | — | 3320 | — | — | 307.70 | 305.40 | 310.00 | — |
| — | 65.80 | 69.00 | 67.40 | — | — | 3330 | — | — | 314.65 | 312.30 | 317.00 | — |
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.