Spot 3064.90
· 950 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 326.20 | 347.40 | 336.80 | — | — | 2770 | — | — | 25.40 | 24.70 | 26.10 | — |
| — | 317.40 | 338.60 | 328.00 | +0.85 | 23.0% | 2780 | 23.0% | -0.15 | 26.50 | 25.80 | 27.20 | — |
| — | 308.90 | 329.80 | 319.35 | +0.84 | 22.8% | 2790 | 22.8% | -0.15 | 27.65 | 26.90 | 28.40 | — |
| — | 300.00 | 321.20 | 310.60 | +0.84 | 22.7% | 2800 | 22.7% | -0.16 | 28.85 | 28.10 | 29.60 | — |
| — | 291.30 | 312.40 | 301.85 | +0.83 | 22.5% | 2810 | 22.5% | -0.17 | 30.15 | 29.40 | 30.90 | — |
| — | 282.70 | 304.00 | 293.35 | +0.82 | 22.3% | 2820 | 22.3% | -0.18 | 31.50 | 30.80 | 32.20 | — |
| — | 274.20 | 295.40 | 284.80 | +0.82 | 22.1% | 2830 | 22.1% | -0.18 | 32.95 | 32.20 | 33.70 | — |
| — | 265.80 | 286.90 | 276.35 | +0.81 | 21.9% | 2840 | 21.9% | -0.19 | 34.35 | 33.60 | 35.10 | — |
| — | 257.50 | 278.60 | 268.05 | +0.80 | 21.8% | 2850 | 21.8% | -0.20 | 35.95 | 35.20 | 36.70 | — |
| — | 259.60 | 262.80 | 261.20 | +0.79 | 21.6% | 2860 | 21.6% | -0.21 | 37.55 | 36.80 | 38.30 | — |
| — | 251.40 | 254.60 | 253.00 | +0.78 | 21.4% | 2870 | 21.4% | -0.22 | 39.25 | 38.50 | 40.00 | — |
| — | 243.30 | 246.50 | 244.90 | +0.77 | 21.3% | 2880 | 21.3% | -0.22 | 41.00 | 40.20 | 41.80 | — |
| — | 235.30 | 238.40 | 236.85 | +0.76 | 21.1% | 2890 | 21.1% | -0.23 | 42.90 | 42.10 | 43.70 | — |
| — | 227.30 | 230.40 | 228.85 | +0.76 | 20.9% | 2900 | 20.9% | -0.24 | 44.90 | 44.10 | 45.70 | — |
| — | 219.50 | 222.50 | 221.00 | +0.75 | 20.8% | 2910 | 20.8% | -0.25 | 46.90 | 46.10 | 47.70 | — |
| — | 211.80 | 214.70 | 213.25 | — | — | 2920 | — | — | 49.10 | 48.30 | 49.90 | — |
| — | 204.10 | 207.00 | 205.55 | +0.72 | 20.5% | 2930 | 20.5% | -0.27 | 51.30 | 50.50 | 52.10 | — |
| — | — | — | — | — | — | 2940 | — | — | 53.65 | 52.80 | 54.50 | — |
| — | — | — | — | +0.70 | 20.2% | 2950 | 20.2% | -0.30 | — | — | — | — |
| — | — | — | — | +0.69 | 20.0% | 2960 | 20.0% | -0.31 | 58.70 | 57.90 | 59.50 | — |
| — | 174.70 | 177.30 | 176.00 | +0.68 | 19.9% | 2970 | 19.9% | -0.32 | 61.35 | 60.50 | 62.20 | — |
| — | 167.10 | 170.20 | 168.65 | +0.67 | 19.7% | 2980 | 19.7% | -0.33 | 64.15 | 63.30 | 65.00 | — |
| — | 160.70 | 163.10 | 161.90 | +0.65 | 19.6% | 2990 | 19.6% | -0.35 | 67.15 | 66.30 | 68.00 | — |
| — | 153.90 | 156.20 | 155.05 | +0.64 | 19.5% | 3000 | 19.5% | -0.36 | 70.20 | 69.30 | 71.10 | — |
| — | 147.30 | 149.50 | 148.40 | +0.63 | 19.3% | 3010 | 19.3% | -0.37 | 73.40 | 72.50 | 74.30 | — |
| — | 140.40 | 142.90 | 141.65 | +0.61 | 19.2% | 3020 | 19.2% | -0.39 | 76.75 | 75.90 | 77.60 | — |
| — | 134.40 | 136.40 | 135.40 | +0.60 | 19.1% | 3030 | — | — | 80.25 | 79.40 | 81.10 | — |
| — | 127.80 | 130.10 | 128.95 | — | — | 3040 | 18.9% | -0.41 | 83.90 | 83.00 | 84.80 | — |
| — | 122.10 | 124.00 | 123.05 | +0.57 | 18.8% | 3050 | — | — | 87.70 | 86.80 | 88.60 | — |
| — | 115.90 | 118.00 | 116.95 | — | — | 3060 | 18.7% | -0.44 | 91.70 | 90.80 | 92.60 | — |
| — | 110.40 | 112.30 | 111.35 | +0.54 | 18.6% | 3070 | 18.6% | -0.46 | 95.80 | 94.90 | 96.70 | — |
| — | 104.80 | 106.60 | 105.70 | — | — | 3080 | 18.5% | -0.47 | 100.10 | 99.20 | 101.00 | — |
| — | 99.40 | 101.20 | 100.30 | — | — | 3090 | — | — | 104.60 | 103.70 | 105.50 | — |
| — | 94.10 | 95.90 | 95.00 | +0.49 | 18.2% | 3100 | 18.2% | -0.50 | 109.20 | 108.30 | 110.10 | — |
| — | 89.00 | 90.80 | 89.90 | +0.48 | 18.1% | 3110 | 18.1% | -0.52 | 114.10 | 113.20 | 115.00 | — |
| — | 84.10 | 85.90 | 85.00 | +0.46 | 18.0% | 3120 | 18.0% | -0.54 | 119.05 | 118.10 | 120.00 | — |
| — | 79.40 | 81.20 | 80.30 | +0.45 | 17.9% | 3130 | 17.9% | -0.55 | 124.25 | 123.30 | 125.20 | — |
| — | 74.90 | 76.60 | 75.75 | +0.43 | 17.8% | 3140 | 17.8% | -0.57 | 129.60 | 128.60 | 130.60 | — |
| — | 70.50 | 72.30 | 71.40 | +0.42 | 17.7% | 3150 | 17.7% | -0.58 | 135.35 | 134.20 | 136.50 | — |
| — | 66.30 | 68.10 | 67.20 | +0.40 | 17.6% | 3160 | 17.6% | -0.60 | 140.90 | 139.90 | 141.90 | — |
| — | 62.30 | 64.10 | 63.20 | +0.38 | 17.5% | 3170 | 17.5% | -0.61 | 146.95 | 145.70 | 148.20 | — |
| — | 58.50 | 60.20 | 59.35 | +0.37 | 17.5% | 3180 | — | — | 152.85 | 151.70 | 154.00 | — |
| — | 54.80 | 56.50 | 55.65 | +0.35 | 17.4% | 3190 | 17.4% | -0.65 | 159.10 | 157.90 | 160.30 | — |
| — | 51.30 | 53.00 | 52.15 | +0.34 | 17.3% | 3200 | 17.3% | -0.66 | 165.50 | 164.30 | 166.70 | — |
| — | 48.00 | 49.70 | 48.85 | +0.32 | 17.2% | 3210 | 17.2% | -0.68 | 172.10 | 170.80 | 173.40 | — |
| — | 44.90 | 46.50 | 45.70 | +0.31 | 17.1% | 3220 | 17.2% | -0.69 | 178.85 | 177.50 | 180.20 | — |
| — | 41.90 | 43.50 | 42.70 | — | — | 3230 | — | — | 185.75 | 184.30 | 187.20 | — |
| — | 39.00 | 40.70 | 39.85 | +0.28 | 17.0% | 3240 | 17.0% | -0.72 | 192.85 | 191.40 | 194.30 | — |
| — | 36.30 | 38.00 | 37.15 | +0.27 | 16.9% | 3250 | 16.9% | -0.73 | 200.05 | 198.60 | 201.50 | — |
| — | 33.80 | 35.40 | 34.60 | +0.25 | 16.9% | 3260 | 16.9% | -0.75 | 207.40 | 205.90 | 208.90 | — |
| — | 31.40 | 33.00 | 32.20 | +0.24 | 16.8% | 3270 | 16.8% | -0.76 | 214.95 | 213.40 | 216.50 | — |
| — | 29.10 | 30.70 | 29.90 | +0.23 | 16.8% | 3280 | 16.8% | -0.77 | 222.60 | 221.00 | 224.20 | — |
| — | 27.00 | 28.60 | 27.80 | +0.21 | 16.7% | 3290 | 16.7% | -0.78 | 230.35 | 228.70 | 232.00 | — |
| — | 25.00 | 26.60 | 25.80 | +0.20 | 16.7% | 3300 | 16.7% | -0.80 | 239.05 | 228.20 | 249.90 | — |
| — | 16.80 | 18.30 | 17.55 | +0.15 | 16.5% | 3350 | 16.5% | -0.85 | 280.35 | 269.60 | 291.10 | — |
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.