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 | |
| — | 393.80 | 398.10 | 395.95 | +0.79 | 23.3% | 2770 | 23.3% | -0.21 | 61.65 | 60.30 | 63.00 | — |
| — | 385.80 | 390.20 | 388.00 | +0.79 | 23.2% | 2780 | 23.2% | -0.21 | 63.45 | 62.10 | 64.80 | — |
| — | 377.90 | 382.20 | 380.05 | +0.78 | 23.0% | 2790 | 23.0% | -0.22 | 65.35 | 64.00 | 66.70 | — |
| — | 370.00 | 374.30 | 372.15 | +0.78 | 22.9% | 2800 | 22.9% | -0.22 | 67.25 | 65.90 | 68.60 | — |
| — | 362.20 | 366.50 | 364.35 | +0.77 | 22.8% | 2810 | 22.8% | -0.23 | 69.25 | 67.90 | 70.60 | — |
| — | 354.50 | 358.70 | 356.60 | +0.76 | 22.7% | 2820 | 22.7% | -0.23 | 71.30 | 69.90 | 72.70 | — |
| — | 346.80 | 351.00 | 348.90 | +0.76 | 22.6% | 2830 | 22.6% | -0.24 | 73.40 | 72.00 | 74.80 | — |
| — | 339.20 | 343.40 | 341.30 | +0.75 | 22.5% | 2840 | 22.5% | -0.25 | 75.55 | 74.20 | 76.90 | — |
| — | 331.60 | 335.80 | 333.70 | +0.74 | 22.3% | 2850 | 22.3% | -0.25 | 77.80 | 76.40 | 79.20 | — |
| — | 324.10 | 328.30 | 326.20 | +0.74 | 22.2% | 2860 | 22.2% | -0.26 | 80.10 | 78.70 | 81.50 | — |
| — | 316.70 | 320.80 | 318.75 | +0.73 | 22.1% | 2870 | 22.1% | -0.27 | 82.40 | 81.00 | 83.80 | — |
| — | 309.30 | 313.40 | 311.35 | — | — | 2880 | — | — | 84.90 | 83.50 | 86.30 | — |
| — | — | — | — | +0.72 | 21.9% | 2890 | 21.9% | -0.28 | 87.30 | 85.90 | 88.70 | — |
| — | 294.80 | 298.90 | 296.85 | — | — | 2900 | 21.8% | -0.29 | 89.90 | 88.50 | 91.30 | — |
| — | 287.60 | 291.70 | 289.65 | +0.70 | 21.7% | 2910 | 21.7% | -0.30 | 92.55 | 91.10 | 94.00 | — |
| — | 280.60 | 284.60 | 282.60 | +0.70 | 21.6% | 2920 | 21.6% | -0.30 | 95.25 | 93.80 | 96.70 | — |
| — | 273.60 | 277.50 | 275.55 | +0.69 | 21.5% | 2930 | 21.5% | -0.31 | 98.05 | 96.60 | 99.50 | — |
| — | 266.70 | 270.50 | 268.60 | +0.68 | 21.4% | 2940 | 21.4% | -0.32 | 100.85 | 99.40 | 102.30 | — |
| — | 259.80 | 263.70 | 261.75 | +0.67 | 21.3% | 2950 | 21.3% | -0.33 | 103.85 | 102.40 | 105.30 | — |
| — | 253.10 | 256.80 | 254.95 | +0.66 | 21.2% | 2960 | 21.2% | -0.33 | 106.85 | 105.40 | 108.30 | — |
| — | 246.40 | 250.10 | 248.25 | +0.66 | 21.1% | 2970 | 21.1% | -0.34 | 109.95 | 108.50 | 111.40 | — |
| — | 239.80 | 243.50 | 241.65 | +0.65 | 21.0% | 2980 | 21.0% | -0.35 | 113.10 | 111.60 | 114.60 | — |
| — | 233.30 | 236.90 | 235.10 | +0.64 | 20.9% | 2990 | 20.9% | -0.36 | 116.40 | 114.90 | 117.90 | — |
| — | 226.90 | 230.40 | 228.65 | +0.63 | 20.8% | 3000 | 20.8% | -0.37 | 119.75 | 118.20 | 121.30 | — |
| — | 220.60 | 224.10 | 222.35 | +0.62 | 20.7% | 3010 | 20.7% | -0.38 | 123.20 | 121.70 | 124.70 | — |
| — | 214.40 | 217.80 | 216.10 | +0.61 | 20.6% | 3020 | 20.6% | -0.39 | 126.75 | 125.20 | 128.30 | — |
| — | 208.20 | 211.60 | 209.90 | +0.60 | 20.5% | 3030 | 20.5% | -0.39 | 130.35 | 128.80 | 131.90 | — |
| — | 202.20 | 205.50 | 203.85 | +0.60 | 20.4% | 3040 | 20.4% | -0.40 | 134.10 | 132.60 | 135.60 | — |
| — | 196.20 | 199.50 | 197.85 | +0.59 | 20.3% | 3050 | 20.3% | -0.41 | 137.95 | 136.40 | 139.50 | — |
| — | 190.30 | 193.60 | 191.95 | +0.58 | 20.2% | 3060 | 20.2% | -0.42 | 141.85 | 140.30 | 143.40 | — |
| — | 184.60 | 187.80 | 186.20 | +0.57 | 20.1% | 3070 | 20.1% | -0.43 | 145.85 | 144.30 | 147.40 | — |
| — | 178.90 | 182.10 | 180.50 | +0.56 | 20.1% | 3080 | 20.1% | -0.44 | 149.95 | 148.40 | 151.50 | — |
| — | 173.40 | 176.60 | 175.00 | +0.55 | 20.0% | 3090 | 20.0% | -0.45 | 154.20 | 152.60 | 155.80 | — |
| — | 167.90 | 171.10 | 169.50 | +0.54 | 19.9% | 3100 | 19.9% | -0.46 | 158.55 | 157.00 | 160.10 | — |
| — | 162.50 | 165.70 | 164.10 | +0.53 | 19.8% | 3110 | 19.8% | -0.47 | 162.95 | 161.40 | 164.50 | — |
| — | 157.30 | 160.40 | 158.85 | +0.52 | 19.7% | 3120 | 19.7% | -0.48 | 167.50 | 165.90 | 169.10 | — |
| — | 152.10 | 155.30 | 153.70 | — | — | 3130 | 19.7% | -0.49 | 172.15 | 170.60 | 173.70 | — |
| — | 147.10 | 150.20 | 148.65 | — | — | 3140 | — | — | 176.90 | 175.30 | 178.50 | — |
| — | 142.10 | 145.30 | 143.70 | — | — | 3150 | 19.5% | -0.51 | 181.75 | 180.20 | 183.30 | — |
| — | 137.30 | 140.50 | 138.90 | +0.48 | 19.4% | 3160 | 19.4% | -0.52 | 186.75 | 185.20 | 188.30 | — |
| — | 132.60 | 135.80 | 134.20 | +0.47 | 19.4% | 3170 | 19.4% | -0.53 | 191.80 | 190.20 | 193.40 | — |
| — | 128.00 | 131.10 | 129.55 | +0.46 | 19.3% | 3180 | 19.3% | -0.54 | 197.00 | 195.40 | 198.60 | — |
| — | 123.50 | 126.60 | 125.05 | +0.45 | 19.3% | 3190 | 19.3% | -0.55 | 202.30 | 200.70 | 203.90 | — |
| — | 119.10 | 122.30 | 120.70 | +0.44 | 19.2% | 3200 | 19.2% | -0.56 | 207.70 | 206.10 | 209.30 | — |
| — | 114.80 | 118.00 | 116.40 | +0.43 | 19.1% | 3210 | 19.1% | -0.57 | 213.25 | 211.60 | 214.90 | — |
| — | 110.70 | 113.80 | 112.25 | +0.42 | 19.1% | 3220 | 19.1% | -0.58 | 218.85 | 217.20 | 220.50 | — |
| — | 106.60 | 109.70 | 108.15 | +0.41 | 19.0% | 3230 | 19.0% | -0.59 | 224.55 | 222.90 | 226.20 | — |
| — | 102.60 | 105.70 | 104.15 | +0.40 | 19.0% | 3240 | 19.0% | -0.60 | 230.40 | 228.70 | 232.10 | — |
| — | 98.80 | 101.90 | 100.35 | +0.39 | 18.9% | 3250 | 18.9% | -0.61 | 236.40 | 234.70 | 238.10 | — |
| — | 95.10 | 98.10 | 96.60 | +0.38 | 18.8% | 3260 | 18.8% | -0.61 | 242.40 | 240.70 | 244.10 | — |
| — | 91.40 | 94.50 | 92.95 | +0.37 | 18.8% | 3270 | 18.8% | -0.62 | 248.55 | 246.80 | 250.30 | — |
| — | 87.90 | 90.90 | 89.40 | +0.37 | 18.7% | 3280 | 18.7% | -0.63 | 254.80 | 253.00 | 256.60 | — |
| — | 84.50 | 87.50 | 86.00 | +0.36 | 18.7% | 3290 | 18.7% | -0.64 | 261.15 | 259.30 | 263.00 | — |
| — | 81.10 | 84.10 | 82.60 | +0.35 | 18.6% | 3300 | 18.6% | -0.65 | 267.65 | 265.80 | 269.50 | — |
| — | 77.90 | 80.90 | 79.40 | +0.34 | 18.6% | 3310 | 18.6% | -0.66 | 274.20 | 272.30 | 276.10 | — |
| — | 74.80 | 77.70 | 76.25 | +0.33 | 18.6% | 3320 | 18.6% | -0.67 | 280.85 | 278.90 | 282.80 | — |
| — | 71.70 | 74.60 | 73.15 | +0.32 | 18.5% | 3330 | 18.5% | -0.68 | 287.60 | 285.60 | 289.60 | — |
| — | 68.80 | 71.70 | 70.25 | — | — | 3340 | — | — | 294.45 | 292.40 | 296.50 | — |
| — | 66.00 | 68.80 | 67.40 | +0.30 | 18.4% | 3350 | 18.4% | -0.70 | 301.35 | 299.30 | 303.40 | — |
| — | 63.20 | 66.10 | 64.65 | +0.29 | 18.4% | 3360 | 18.4% | -0.71 | — | — | — | — |
| — | — | — | — | +0.28 | 18.3% | 3370 | 18.3% | -0.72 | — | — | — | — |
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.