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 | |
| — | 396.70 | 401.70 | 399.20 | +0.80 | 23.3% | 2750 | 23.3% | -0.20 | 60.25 | 58.80 | 61.70 | — |
| — | 388.70 | 393.70 | 391.20 | +0.79 | 23.2% | 2760 | 23.2% | -0.21 | 61.95 | 60.50 | 63.40 | — |
| — | 380.80 | 385.70 | 383.25 | +0.79 | 23.0% | 2770 | 23.0% | -0.21 | 63.85 | 62.40 | 65.30 | — |
| — | 372.90 | 377.80 | 375.35 | +0.78 | 22.9% | 2780 | 22.9% | -0.22 | 65.70 | 64.20 | 67.20 | — |
| — | 365.10 | 370.00 | 367.55 | — | — | 2790 | 22.8% | -0.22 | 67.65 | 66.20 | 69.10 | — |
| — | 357.30 | 362.20 | 359.75 | +0.77 | 22.7% | 2800 | 22.7% | -0.23 | 69.70 | 68.20 | 71.20 | — |
| — | 349.60 | 354.40 | 352.00 | +0.76 | 22.6% | 2810 | 22.6% | -0.24 | 71.70 | 70.20 | 73.20 | — |
| — | 341.90 | 346.70 | 344.30 | +0.76 | 22.5% | 2820 | 22.5% | -0.24 | 73.85 | 72.30 | 75.40 | — |
| — | 334.30 | 339.10 | 336.70 | +0.75 | 22.4% | 2830 | 22.4% | -0.25 | 76.05 | 74.50 | 77.60 | — |
| — | 326.80 | 331.60 | 329.20 | +0.74 | 22.2% | 2840 | 22.2% | -0.26 | 78.30 | 76.80 | 79.80 | — |
| — | 319.30 | 324.10 | 321.70 | +0.74 | 22.1% | 2850 | 22.1% | -0.26 | 80.65 | 79.10 | 82.20 | — |
| — | 311.90 | 316.70 | 314.30 | +0.73 | 22.0% | 2860 | 22.0% | -0.27 | 83.05 | 81.50 | 84.60 | — |
| — | 304.60 | 309.30 | 306.95 | +0.72 | 21.9% | 2870 | 21.9% | -0.28 | 85.45 | 83.90 | 87.00 | — |
| — | 297.40 | 302.00 | 299.70 | +0.72 | 21.8% | 2880 | 21.8% | -0.28 | 88.05 | 86.50 | 89.60 | — |
| — | 290.20 | 294.80 | 292.50 | +0.71 | 21.7% | 2890 | 21.7% | -0.29 | 90.65 | 89.10 | 92.20 | — |
| — | 283.10 | 287.70 | 285.40 | +0.70 | 21.6% | 2900 | 21.6% | -0.30 | 93.30 | 91.70 | 94.90 | — |
| — | 276.10 | 280.60 | 278.35 | +0.69 | 21.5% | 2910 | 21.5% | -0.31 | 96.05 | 94.50 | 97.60 | — |
| — | 269.20 | 273.60 | 271.40 | +0.69 | 21.4% | 2920 | 21.4% | -0.31 | 98.90 | 97.30 | 100.50 | — |
| — | 262.30 | 266.70 | 264.50 | +0.68 | 21.3% | 2930 | 21.3% | -0.32 | 101.80 | 100.20 | 103.40 | — |
| — | 255.60 | 259.90 | 257.75 | +0.67 | 21.2% | 2940 | 21.2% | -0.33 | 104.80 | 103.20 | 106.40 | — |
| — | 248.90 | 253.20 | 251.05 | +0.66 | 21.1% | 2950 | 21.1% | -0.34 | 107.85 | 106.20 | 109.50 | — |
| — | 242.30 | 246.50 | 244.40 | +0.65 | 21.0% | 2960 | 21.0% | -0.35 | 111.05 | 109.40 | 112.70 | — |
| — | 235.80 | 239.90 | 237.85 | +0.64 | 20.9% | 2970 | 20.9% | -0.35 | 114.30 | 112.60 | 116.00 | — |
| — | 229.40 | 233.50 | 231.45 | +0.64 | 20.8% | 2980 | 20.8% | -0.36 | 117.70 | 116.00 | 119.40 | — |
| — | 223.00 | 227.10 | 225.05 | +0.63 | 20.7% | 2990 | 20.7% | -0.37 | 121.10 | 119.40 | 122.80 | — |
| — | 216.80 | 220.80 | 218.80 | +0.62 | 20.6% | 3000 | 20.6% | -0.38 | 124.60 | 122.90 | 126.30 | — |
| — | 210.60 | 214.60 | 212.60 | +0.61 | 20.5% | 3010 | 20.5% | -0.39 | 128.25 | 126.50 | 130.00 | — |
| — | 204.60 | 208.50 | 206.55 | +0.60 | 20.5% | 3020 | 20.5% | -0.40 | 131.95 | 130.20 | 133.70 | — |
| — | — | — | — | +0.59 | 20.4% | 3030 | 20.4% | -0.41 | — | — | — | — |
| — | 192.80 | 196.50 | 194.65 | +0.58 | 20.3% | 3040 | 20.3% | -0.42 | 139.65 | 137.90 | 141.40 | — |
| — | 187.00 | 190.70 | 188.85 | +0.57 | 20.2% | 3050 | 20.2% | -0.43 | — | — | — | — |
| — | — | — | — | +0.56 | 20.1% | 3060 | 20.1% | -0.43 | 147.80 | 146.00 | 149.60 | — |
| — | 175.70 | 179.40 | 177.55 | +0.55 | 20.0% | 3070 | 20.0% | -0.44 | 152.00 | 150.20 | 153.80 | — |
| — | 170.30 | 173.90 | 172.10 | +0.55 | 20.0% | 3080 | 20.0% | -0.45 | 156.30 | 154.50 | 158.10 | — |
| — | 164.90 | 168.50 | 166.70 | +0.54 | 19.9% | 3090 | 19.9% | -0.46 | 160.70 | 158.90 | 162.50 | — |
| — | 159.60 | 163.30 | 161.45 | +0.53 | 19.8% | 3100 | 19.8% | -0.47 | 165.20 | 163.40 | 167.00 | — |
| — | 154.50 | 158.10 | 156.30 | +0.52 | 19.7% | 3110 | 19.7% | -0.48 | 169.85 | 168.10 | 171.60 | — |
| — | 149.40 | 153.00 | 151.20 | +0.51 | 19.7% | 3120 | 19.7% | -0.49 | 174.60 | 172.80 | 176.40 | — |
| — | 144.40 | 148.00 | 146.20 | +0.50 | 19.6% | 3130 | 19.6% | -0.50 | 179.40 | 177.60 | 181.20 | — |
| — | 139.60 | 143.20 | 141.40 | +0.49 | 19.5% | 3140 | 19.5% | -0.51 | 184.30 | 182.50 | 186.10 | — |
| — | 134.80 | 138.40 | 136.60 | +0.48 | 19.5% | 3150 | 19.5% | -0.52 | 189.40 | 187.60 | 191.20 | — |
| — | 130.20 | 133.80 | 132.00 | +0.47 | 19.4% | 3160 | 19.4% | -0.53 | 194.55 | 192.70 | 196.40 | — |
| — | 125.70 | 129.20 | 127.45 | +0.46 | 19.3% | 3170 | 19.3% | -0.54 | 199.80 | 198.00 | 201.60 | — |
| — | 121.20 | 124.80 | 123.00 | +0.45 | 19.3% | 3180 | 19.3% | -0.55 | 205.15 | 203.30 | 207.00 | — |
| — | 116.90 | 120.50 | 118.70 | +0.44 | 19.2% | 3190 | 19.2% | -0.56 | 210.65 | 208.80 | 212.50 | — |
| — | 112.70 | 116.30 | 114.50 | +0.43 | 19.2% | 3200 | 19.2% | -0.57 | 216.25 | 214.40 | 218.10 | — |
| — | 108.60 | 112.10 | 110.35 | +0.42 | 19.1% | 3210 | 19.1% | -0.58 | 221.90 | 220.00 | 223.80 | — |
| — | 104.60 | 108.10 | 106.35 | +0.41 | 19.0% | 3220 | 19.0% | -0.59 | 227.70 | 225.80 | 229.60 | — |
| — | 100.70 | 104.20 | 102.45 | +0.40 | 19.0% | 3230 | 19.0% | -0.60 | 233.60 | 231.70 | 235.50 | — |
| — | 97.00 | 100.40 | 98.70 | +0.39 | 18.9% | 3240 | 18.9% | -0.61 | 239.60 | 237.60 | 241.60 | — |
| — | 93.30 | 96.70 | 95.00 | +0.38 | 18.9% | 3250 | 18.9% | -0.62 | 245.70 | 243.70 | 247.70 | — |
| — | 89.70 | 93.10 | 91.40 | +0.37 | 18.8% | 3260 | 18.8% | -0.63 | 251.90 | 249.90 | 253.90 | — |
| — | 86.20 | 89.60 | 87.90 | +0.36 | 18.8% | 3270 | 18.8% | -0.64 | 258.20 | 256.10 | 260.30 | — |
| — | 82.80 | 86.20 | 84.50 | +0.35 | 18.7% | 3280 | 18.7% | -0.65 | 264.60 | 262.50 | 266.70 | — |
| — | 79.60 | 82.90 | 81.25 | +0.34 | 18.7% | 3290 | 18.7% | -0.66 | 271.10 | 269.00 | 273.20 | — |
| — | 76.40 | 79.70 | 78.05 | +0.33 | 18.6% | 3300 | 18.6% | -0.67 | 277.70 | 275.50 | 279.90 | — |
| — | 73.30 | 76.50 | 74.90 | +0.32 | 18.6% | 3310 | 18.6% | -0.68 | 284.40 | 282.20 | 286.60 | — |
| — | 70.30 | 73.50 | 71.90 | +0.31 | 18.5% | 3320 | 18.5% | -0.68 | 291.20 | 288.90 | 293.50 | — |
| — | 67.40 | 70.60 | 69.00 | +0.31 | 18.5% | 3330 | 18.5% | -0.69 | 298.10 | 295.80 | 300.40 | — |
| — | 64.60 | 67.80 | 66.20 | +0.30 | 18.4% | 3340 | 18.4% | -0.70 | 305.05 | 302.70 | 307.40 | — |
| — | 61.90 | 65.00 | 63.45 | +0.29 | 18.4% | 3350 | 18.4% | -0.71 | 312.15 | 309.80 | 314.50 | — |
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.