Spot 3053.37
· 966 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 338.70 | 345.60 | 342.15 | +0.86 | 23.1% | 2750 | 23.1% | -0.14 | 24.30 | 23.50 | 25.10 | — |
| — | 329.50 | 337.20 | 333.35 | +0.85 | 23.0% | 2760 | 23.0% | -0.14 | 25.40 | 24.60 | 26.20 | — |
| — | 320.70 | 328.50 | 324.60 | +0.85 | 22.8% | 2770 | 22.8% | -0.15 | 26.50 | 25.70 | 27.30 | — |
| — | 312.00 | 319.80 | 315.90 | +0.84 | 22.6% | 2780 | 22.6% | -0.16 | 27.70 | 26.90 | 28.50 | — |
| — | 303.30 | 311.10 | 307.20 | +0.84 | 22.4% | 2790 | 22.4% | -0.16 | 28.95 | 28.10 | 29.80 | — |
| — | 295.00 | 302.10 | 298.55 | +0.83 | 22.2% | 2800 | 22.2% | -0.17 | 30.25 | 29.40 | 31.10 | — |
| — | 286.10 | 294.00 | 290.05 | +0.82 | 22.1% | 2810 | 22.1% | -0.18 | 31.65 | 30.80 | 32.50 | — |
| — | 277.60 | 285.60 | 281.60 | +0.81 | 21.9% | 2820 | 21.9% | -0.19 | 33.15 | 32.30 | 34.00 | — |
| — | 269.20 | 277.20 | 273.20 | +0.81 | 21.7% | 2830 | 21.7% | -0.19 | 34.65 | 33.80 | 35.50 | — |
| — | 261.00 | 268.90 | 264.95 | +0.80 | 21.6% | 2840 | — | — | 36.20 | 35.30 | 37.10 | — |
| — | 254.80 | 258.50 | 256.65 | +0.79 | 21.4% | 2850 | 21.4% | -0.21 | 37.90 | 37.00 | 38.80 | — |
| — | 246.70 | 250.30 | 248.50 | +0.78 | 21.3% | 2860 | 21.3% | -0.22 | 39.60 | 38.70 | 40.50 | — |
| — | 238.60 | 242.30 | 240.45 | +0.77 | 21.1% | 2870 | 21.1% | -0.23 | 41.50 | 40.60 | 42.40 | — |
| — | 230.60 | 234.30 | 232.45 | +0.76 | 20.9% | 2880 | 20.9% | -0.24 | 43.40 | 42.50 | 44.30 | — |
| — | 222.80 | 226.30 | 224.55 | +0.75 | 20.8% | 2890 | 20.8% | -0.25 | 45.40 | 44.50 | 46.30 | — |
| — | 215.00 | 218.50 | 216.75 | +0.74 | 20.6% | 2900 | 20.6% | -0.26 | 47.55 | 46.60 | 48.50 | — |
| — | 207.30 | 210.80 | 209.05 | +0.73 | 20.5% | 2910 | 20.5% | -0.27 | 49.75 | 48.80 | 50.70 | — |
| — | 199.80 | 203.20 | 201.50 | +0.72 | 20.3% | 2920 | 20.3% | -0.28 | 52.10 | 51.20 | 53.00 | — |
| — | 192.30 | 195.70 | 194.00 | +0.71 | 20.2% | 2930 | 20.2% | -0.29 | 54.55 | 53.60 | 55.50 | — |
| — | 185.00 | 188.30 | 186.65 | +0.70 | 20.1% | 2940 | 20.1% | -0.30 | 57.05 | 56.10 | 58.00 | — |
| — | 177.80 | 181.00 | 179.40 | +0.69 | 19.9% | 2950 | 19.9% | -0.31 | 59.75 | 58.80 | 60.70 | — |
| — | 170.80 | 173.90 | 172.35 | +0.67 | 19.8% | 2960 | 19.8% | -0.33 | 62.55 | 61.60 | 63.50 | — |
| — | 163.80 | 166.80 | 165.30 | +0.66 | 19.7% | 2970 | 19.7% | -0.34 | 65.45 | 64.40 | 66.50 | — |
| — | 157.00 | 159.90 | 158.45 | +0.65 | 19.5% | 2980 | 19.5% | -0.35 | 68.50 | 67.50 | 69.50 | — |
| — | 150.40 | 153.10 | 151.75 | +0.63 | 19.4% | 2990 | 19.4% | -0.36 | 71.70 | 70.70 | 72.70 | — |
| — | 143.80 | 146.50 | 145.15 | +0.62 | 19.3% | 3000 | 19.3% | -0.38 | 75.00 | 74.00 | 76.00 | — |
| — | 137.50 | 140.00 | 138.75 | +0.61 | 19.2% | 3010 | 19.2% | -0.39 | 78.45 | 77.40 | 79.50 | — |
| — | 131.20 | 133.70 | 132.45 | +0.59 | 19.0% | 3020 | 19.0% | -0.41 | 82.10 | 81.00 | 83.20 | — |
| — | 125.10 | 127.50 | 126.30 | +0.58 | 18.9% | 3030 | 18.9% | -0.42 | 85.85 | 84.80 | 86.90 | — |
| — | 119.10 | 121.50 | 120.30 | +0.56 | 18.8% | 3040 | 18.8% | -0.44 | 89.80 | 88.70 | 90.90 | — |
| — | 113.40 | 115.60 | 114.50 | +0.55 | 18.7% | 3050 | 18.7% | -0.45 | 93.90 | 92.80 | 95.00 | — |
| — | 107.70 | 110.00 | 108.85 | +0.53 | 18.6% | 3060 | 18.6% | -0.47 | 98.15 | 97.10 | 99.20 | — |
| — | 102.20 | 104.50 | 103.35 | +0.52 | 18.5% | 3070 | 18.5% | -0.48 | 102.55 | 101.50 | 103.60 | — |
| — | 96.90 | 99.10 | 98.00 | +0.50 | 18.4% | 3080 | — | — | 107.15 | 106.10 | 108.20 | — |
| — | 91.80 | 94.00 | 92.90 | — | — | 3090 | 18.3% | -0.51 | 111.90 | 110.80 | 113.00 | — |
| — | 86.80 | 89.00 | 87.90 | +0.47 | 18.2% | 3100 | 18.2% | -0.53 | 116.85 | 115.70 | 118.00 | — |
| — | 82.00 | 84.20 | 83.10 | +0.46 | 18.1% | 3110 | 18.1% | -0.54 | 122.00 | 120.90 | 123.10 | — |
| — | 77.40 | 79.60 | 78.50 | +0.44 | 18.0% | 3120 | 18.0% | -0.56 | 127.25 | 126.10 | 128.40 | — |
| — | 73.00 | 75.10 | 74.05 | +0.42 | 17.9% | 3130 | 17.9% | -0.57 | 132.70 | 131.50 | 133.90 | — |
| — | 68.70 | 70.80 | 69.75 | +0.41 | 17.8% | 3140 | 17.8% | -0.59 | 138.30 | 137.10 | 139.50 | — |
| — | 64.60 | 66.70 | 65.65 | +0.39 | 17.8% | 3150 | 17.8% | -0.60 | 144.15 | 142.90 | 145.40 | — |
| — | 60.70 | 62.80 | 61.75 | +0.38 | 17.7% | 3160 | 17.7% | -0.62 | 150.10 | 148.80 | 151.40 | — |
| — | 57.00 | 59.00 | 58.00 | +0.36 | 17.6% | 3170 | 17.6% | -0.63 | 156.25 | 154.90 | 157.60 | — |
| — | 53.40 | 55.40 | 54.40 | +0.35 | 17.5% | 3180 | 17.5% | -0.65 | 162.55 | 161.10 | 164.00 | — |
| — | 49.90 | 51.90 | 50.90 | +0.33 | 17.5% | 3190 | 17.5% | -0.67 | 169.05 | 167.50 | 170.60 | — |
| — | 46.70 | 48.60 | 47.65 | +0.32 | 17.4% | 3200 | 17.4% | -0.68 | 175.70 | 174.10 | 177.30 | — |
| — | 43.60 | 45.50 | 44.55 | +0.30 | 17.3% | 3210 | 17.3% | -0.69 | 182.50 | 180.80 | 184.20 | — |
| — | 40.70 | 42.60 | 41.65 | +0.29 | 17.3% | 3220 | 17.3% | -0.71 | 189.45 | 187.70 | 191.20 | — |
| — | 37.90 | 39.80 | 38.85 | +0.28 | 17.2% | 3230 | 17.2% | -0.72 | 196.55 | 194.80 | 198.30 | — |
| — | 35.30 | 37.10 | 36.20 | +0.26 | 17.1% | 3240 | 17.1% | -0.74 | 203.85 | 202.10 | 205.60 | — |
| — | 32.80 | 34.60 | 33.70 | +0.25 | 17.1% | 3250 | 17.1% | -0.75 | 211.20 | 209.40 | 213.00 | — |
| — | 30.40 | 32.20 | 31.30 | +0.24 | 17.0% | 3260 | 17.0% | -0.76 | 218.80 | 217.00 | 220.60 | — |
| — | 28.20 | 30.00 | 29.10 | +0.22 | 17.0% | 3270 | 17.0% | -0.78 | 226.45 | 224.60 | 228.30 | — |
| — | 26.10 | 27.90 | 27.00 | +0.21 | 16.9% | 3280 | 16.9% | -0.79 | 234.30 | 232.40 | 236.20 | — |
| — | 24.20 | 25.90 | 25.05 | +0.20 | 16.9% | 3290 | 16.9% | -0.80 | 242.00 | 238.10 | 245.90 | — |
| — | 22.40 | 24.10 | 23.25 | +0.19 | 16.9% | 3300 | 16.9% | -0.81 | 250.05 | 246.50 | 253.60 | — |
| — | 14.90 | 16.60 | 15.75 | +0.14 | 16.7% | 3350 | 16.7% | -0.86 | 292.10 | 288.60 | 295.60 | — |
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.