Spot 3017.81
· 958 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 328.20 | 351.00 | 339.60 | +0.86 | 24.2% | 2720 | 24.2% | -0.14 | 25.50 | 24.70 | 26.30 | — |
| — | 319.30 | 342.00 | 330.65 | +0.85 | 24.0% | 2730 | 24.0% | -0.15 | 26.60 | 25.80 | 27.40 | — |
| — | 310.90 | 333.00 | 321.95 | +0.84 | 23.8% | 2740 | 23.8% | -0.15 | 27.75 | 27.00 | 28.50 | — |
| — | 304.20 | 324.00 | 314.10 | +0.84 | 23.6% | 2750 | 23.6% | -0.16 | 28.95 | 28.30 | 29.60 | — |
| — | 292.40 | 316.00 | 304.20 | +0.83 | 23.4% | 2760 | 23.4% | -0.17 | 30.15 | 29.40 | 30.90 | — |
| — | 285.20 | 307.00 | 296.10 | +0.83 | 23.2% | 2770 | 23.2% | -0.17 | 31.55 | 30.80 | 32.30 | — |
| — | 276.60 | 299.00 | 287.80 | +0.82 | 23.0% | 2780 | 23.0% | -0.18 | 32.90 | 32.10 | 33.70 | — |
| — | 267.80 | 290.00 | 278.90 | +0.81 | 22.8% | 2790 | 22.8% | -0.19 | 34.40 | 33.60 | 35.20 | — |
| — | 258.20 | 279.60 | 268.90 | +0.80 | 22.6% | 2800 | 22.6% | -0.20 | 35.85 | 35.10 | 36.60 | — |
| — | 260.00 | 263.60 | 261.80 | +0.79 | 22.5% | 2810 | 22.5% | -0.21 | 37.50 | 36.70 | 38.30 | — |
| — | 251.80 | 255.30 | 253.55 | +0.79 | 22.3% | 2820 | 22.3% | -0.21 | 39.15 | 38.30 | 40.00 | — |
| — | 243.70 | 247.10 | 245.40 | +0.78 | 22.1% | 2830 | 22.1% | -0.22 | 40.90 | 40.10 | 41.70 | — |
| — | 235.60 | 239.00 | 237.30 | +0.77 | 21.9% | 2840 | 21.9% | -0.23 | 42.75 | 41.90 | 43.60 | — |
| — | 227.60 | 231.00 | 229.30 | +0.76 | 21.7% | 2850 | 21.7% | -0.24 | 44.60 | 43.80 | 45.40 | — |
| — | 219.70 | 223.00 | 221.35 | +0.75 | 21.5% | 2860 | 21.5% | -0.25 | 46.60 | 45.80 | 47.40 | — |
| — | 211.90 | 215.20 | 213.55 | +0.74 | 21.4% | 2870 | 21.4% | -0.26 | 48.65 | 47.80 | 49.50 | — |
| — | 204.20 | 207.40 | 205.80 | +0.73 | 21.2% | 2880 | 21.2% | -0.27 | — | — | — | — |
| — | — | — | — | +0.72 | 21.0% | 2890 | 21.0% | -0.28 | — | — | — | — |
| — | — | — | — | +0.71 | 20.8% | 2900 | 20.8% | -0.29 | — | — | — | — |
| — | — | — | — | +0.69 | 20.7% | 2910 | 20.7% | -0.31 | 58.00 | 57.20 | 58.80 | — |
| — | 174.40 | 177.30 | 175.85 | +0.68 | 20.5% | 2920 | 20.5% | -0.32 | 60.55 | 59.70 | 61.40 | — |
| — | 167.20 | 170.00 | 168.60 | +0.67 | 20.3% | 2930 | 20.3% | -0.33 | 63.25 | 62.40 | 64.10 | — |
| — | 160.20 | 162.90 | 161.55 | +0.66 | 20.2% | 2940 | 20.2% | -0.34 | 66.10 | 65.30 | 66.90 | — |
| — | 153.20 | 155.80 | 154.50 | +0.64 | 20.0% | 2950 | 20.0% | -0.36 | 69.00 | 68.10 | 69.90 | — |
| — | 146.50 | 148.90 | 147.70 | +0.63 | 19.9% | 2960 | 19.9% | -0.37 | 72.15 | 71.30 | 73.00 | — |
| — | 139.80 | 142.20 | 141.00 | +0.62 | 19.7% | 2970 | 19.7% | -0.38 | 75.30 | 74.40 | 76.20 | — |
| — | 133.30 | 135.60 | 134.45 | +0.60 | 19.6% | 2980 | 19.6% | -0.40 | 78.65 | 77.70 | 79.60 | — |
| — | 126.90 | 129.10 | 128.00 | +0.59 | 19.4% | 2990 | 19.4% | -0.41 | 82.15 | 81.20 | 83.10 | — |
| — | 120.70 | 122.80 | 121.75 | +0.57 | 19.3% | 3000 | 19.3% | -0.43 | 85.80 | 84.80 | 86.80 | — |
| — | 114.60 | 116.70 | 115.65 | +0.56 | 19.1% | 3010 | 19.1% | -0.44 | 89.60 | 88.60 | 90.60 | — |
| — | 108.70 | 110.70 | 109.70 | +0.54 | 19.0% | 3020 | 19.0% | -0.46 | 93.70 | 92.80 | 94.60 | — |
| — | 102.90 | 104.90 | 103.90 | +0.53 | 18.9% | 3030 | 18.9% | -0.47 | 97.70 | 96.70 | 98.70 | — |
| — | 97.30 | 99.30 | 98.30 | +0.51 | 18.7% | 3040 | 18.7% | -0.49 | 102.10 | 101.20 | 103.00 | — |
| — | 91.90 | 93.90 | 92.90 | +0.50 | 18.6% | 3050 | 18.6% | -0.50 | 106.50 | 105.50 | 107.50 | — |
| — | 86.60 | 88.60 | 87.60 | +0.48 | 18.5% | 3060 | 18.5% | -0.52 | 111.20 | 110.20 | 112.20 | — |
| — | 81.60 | 83.60 | 82.60 | +0.46 | 18.3% | 3070 | 18.3% | -0.54 | 116.00 | 115.00 | 117.00 | — |
| — | 76.70 | 78.70 | 77.70 | +0.45 | 18.2% | 3080 | 18.2% | -0.55 | 121.00 | 120.00 | 122.00 | — |
| — | 72.00 | 74.00 | 73.00 | +0.43 | 18.1% | 3090 | 18.1% | -0.57 | 126.25 | 125.20 | 127.30 | — |
| — | 67.70 | 69.30 | 68.50 | +0.42 | 18.0% | 3100 | 18.0% | -0.58 | 131.70 | 130.60 | 132.80 | — |
| — | 63.20 | 65.10 | 64.15 | +0.40 | 17.9% | 3110 | 17.9% | -0.60 | 137.25 | 136.10 | 138.40 | — |
| — | 59.10 | 61.00 | 60.05 | — | — | 3120 | — | — | — | — | — | — |
| — | — | — | — | — | — | 3130 | 17.7% | -0.63 | 149.05 | 147.80 | 150.30 | — |
| — | 51.40 | 53.30 | 52.35 | +0.35 | 17.6% | 3140 | 17.6% | -0.65 | 155.20 | 153.90 | 156.50 | — |
| — | 47.80 | 49.60 | 48.70 | +0.33 | 17.5% | 3150 | 17.5% | -0.67 | 161.50 | 160.10 | 162.90 | — |
| — | 44.50 | 46.30 | 45.40 | +0.32 | 17.4% | 3160 | 17.4% | -0.68 | 168.10 | 166.60 | 169.60 | — |
| — | 41.30 | 43.00 | 42.15 | +0.30 | 17.3% | 3170 | 17.3% | -0.70 | 174.80 | 173.20 | 176.40 | — |
| — | 38.30 | 40.00 | 39.15 | +0.29 | 17.2% | 3180 | 17.2% | -0.71 | 181.70 | 180.10 | 183.30 | — |
| — | 35.40 | 37.20 | 36.30 | +0.27 | 17.1% | 3190 | 17.1% | -0.73 | 188.75 | 187.10 | 190.40 | — |
| — | 32.70 | 34.50 | 33.60 | +0.26 | 17.1% | 3200 | 17.1% | -0.74 | 195.95 | 194.30 | 197.60 | — |
| — | 30.30 | 31.90 | 31.10 | +0.24 | 17.0% | 3210 | 17.0% | -0.75 | 203.35 | 201.70 | 205.00 | — |
| — | 27.90 | 29.50 | 28.70 | +0.23 | 16.9% | 3220 | 16.9% | -0.77 | 210.90 | 209.20 | 212.60 | — |
| — | 25.70 | 27.40 | 26.55 | +0.22 | 16.9% | 3230 | 16.9% | -0.78 | 218.55 | 216.80 | 220.30 | — |
| — | 23.60 | 25.30 | 24.45 | +0.20 | 16.8% | 3240 | 16.8% | -0.79 | 226.40 | 224.60 | 228.20 | — |
| — | 21.70 | 23.30 | 22.50 | +0.19 | 16.7% | 3250 | 16.7% | -0.81 | 234.55 | 223.00 | 246.10 | — |
| — | 19.90 | 21.50 | 20.70 | +0.18 | 16.7% | 3260 | 16.7% | -0.82 | 242.65 | 231.00 | 254.30 | — |
| — | 18.20 | 19.50 | 18.85 | +0.17 | 16.6% | 3270 | 16.6% | -0.83 | 249.65 | 239.00 | 260.30 | — |
| — | 16.70 | 18.00 | 17.35 | +0.16 | 16.6% | 3280 | 16.6% | -0.84 | 258.35 | 247.10 | 269.60 | — |
| — | 15.20 | 16.50 | 15.85 | +0.15 | 16.5% | 3290 | 16.5% | -0.85 | 267.15 | 256.00 | 278.30 | — |
| — | 13.90 | 15.10 | 14.50 | +0.14 | 16.5% | 3300 | 16.5% | -0.86 | 275.20 | 264.10 | 286.30 | — |
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.