Spot 3019.68
· 484 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 269.60 | 340.00 | 304.80 | — | — | 2725 | — | — | — | — | 2.10 | — |
| — | 264.60 | 336.70 | 300.65 | — | — | 2730 | 30.3% | -0.02 | — | — | 2.15 | — |
| — | 261.30 | 332.50 | 296.90 | +0.98 | 30.1% | 2735 | — | — | — | — | 2.20 | — |
| — | 254.70 | 325.00 | 289.85 | +0.98 | 29.8% | 2740 | 29.8% | -0.02 | — | — | 2.25 | — |
| — | 251.60 | 322.70 | 287.15 | +0.98 | 29.5% | 2745 | 29.5% | -0.02 | — | — | 2.35 | — |
| — | 244.70 | 314.30 | 279.50 | — | — | 2750 | 29.3% | -0.02 | 25.68 | 0.35 | 51.00 | — |
| — | 239.80 | 310.10 | 274.95 | +0.98 | 29.0% | 2755 | 29.0% | -0.02 | — | — | 2.45 | — |
| — | 234.80 | 305.80 | 270.30 | +0.98 | 28.7% | 2760 | — | — | — | — | 2.55 | — |
| — | 229.80 | 300.40 | 265.10 | — | — | 2765 | — | — | — | — | 2.60 | — |
| — | 224.90 | 294.50 | 259.70 | — | — | 2770 | 28.2% | -0.03 | — | — | 2.70 | — |
| — | 219.90 | 290.40 | 255.15 | +0.97 | 27.9% | 2775 | — | — | — | — | 2.80 | — |
| — | 215.00 | 284.60 | 249.80 | — | — | 2780 | — | — | — | — | 2.90 | — |
| — | 210.00 | 279.60 | 244.80 | — | — | 2785 | 27.4% | -0.03 | — | — | 3.00 | — |
| — | 205.60 | 275.00 | 240.30 | — | — | 2790 | 27.1% | -0.03 | — | — | 3.10 | — |
| — | 200.60 | 270.90 | 235.75 | +0.96 | 25.3% | 2795 | 26.9% | -0.04 | — | — | 3.20 | — |
| — | 196.90 | 268.40 | 232.65 | +0.96 | 26.6% | 2800 | 27.0% | -0.04 | — | — | 3.30 | — |
| — | 190.80 | 260.30 | 225.55 | — | — | 2805 | — | — | — | — | 3.50 | — |
| — | 187.60 | 258.90 | 223.25 | +0.96 | 26.1% | 2810 | — | — | — | — | 3.60 | — |
| — | 180.90 | 249.10 | 215.00 | — | — | 2815 | — | — | — | — | 3.80 | — |
| — | 178.00 | 247.20 | 212.60 | — | — | 2820 | — | — | — | — | 3.90 | — |
| — | 175.20 | 243.40 | 209.30 | — | — | 2825 | — | — | — | — | 4.10 | — |
| — | 168.30 | 237.40 | 202.85 | +0.95 | 25.2% | 2830 | 25.2% | -0.05 | — | — | 4.30 | — |
| — | 163.70 | 231.20 | 197.45 | +0.94 | 24.9% | 2835 | 24.9% | -0.06 | — | — | 4.50 | — |
| — | 158.80 | 226.50 | 192.65 | +0.94 | 24.7% | 2840 | 24.7% | -0.06 | — | — | 4.70 | — |
| — | 155.60 | 224.00 | 189.80 | +0.94 | 24.5% | 2845 | 24.5% | -0.06 | — | — | 4.90 | — |
| — | 149.10 | 217.10 | 183.10 | +0.93 | 24.3% | 2850 | 24.3% | -0.07 | — | — | 5.20 | — |
| — | 144.30 | 212.70 | 178.50 | +0.93 | 24.0% | 2855 | 24.0% | -0.07 | — | — | 5.40 | — |
| — | 139.80 | 208.30 | 174.05 | +0.93 | 23.8% | 2860 | 23.8% | -0.07 | — | — | 5.70 | — |
| — | 137.40 | 205.40 | 171.40 | +0.92 | 23.6% | 2865 | 23.6% | -0.08 | — | — | 6.00 | — |
| — | 131.80 | 200.20 | 166.00 | +0.92 | 23.4% | 2870 | 23.4% | -0.08 | — | — | 6.30 | — |
| — | 125.80 | 194.10 | 159.95 | +0.91 | 23.2% | 2875 | 23.2% | -0.09 | — | — | 6.60 | — |
| — | 120.90 | 189.70 | 155.30 | +0.91 | 23.0% | 2880 | 23.0% | -0.10 | — | — | 7.00 | — |
| — | 116.80 | 185.70 | 151.25 | +0.90 | 22.8% | 2885 | 22.8% | -0.10 | — | — | 7.40 | — |
| — | 111.80 | 180.90 | 146.35 | +0.89 | 22.6% | 2890 | 22.6% | -0.11 | — | — | 7.80 | — |
| — | 107.00 | 175.50 | 141.25 | +0.89 | 22.4% | 2895 | — | — | — | — | 8.20 | — |
| — | 102.40 | 170.90 | 136.65 | +0.88 | 22.2% | 2900 | 22.2% | -0.12 | — | — | 8.70 | — |
| — | 99.50 | 167.90 | 133.70 | +0.87 | 22.0% | 2905 | 22.0% | -0.13 | — | — | 9.30 | — |
| — | 95.50 | 163.50 | 129.50 | — | — | 2910 | 21.8% | -0.14 | — | — | 9.80 | — |
| — | 89.40 | 158.40 | 123.90 | +0.85 | 21.6% | 2915 | 21.6% | -0.15 | — | — | 10.40 | — |
| — | 86.10 | 154.50 | 120.30 | +0.84 | 21.4% | 2920 | 21.4% | -0.16 | — | — | 11.00 | — |
| — | 80.10 | 148.80 | 114.45 | — | — | 2925 | 21.2% | -0.16 | — | — | 11.70 | — |
| — | 77.40 | 145.60 | 111.50 | +0.82 | 21.0% | 2930 | 21.0% | -0.18 | — | — | 12.30 | — |
| — | 73.30 | 140.10 | 106.70 | +0.81 | 20.9% | 2935 | 20.9% | -0.19 | — | — | 13.10 | — |
| — | 68.80 | 135.40 | 102.10 | +0.80 | 20.7% | 2940 | 20.7% | -0.20 | 35.70 | 10.10 | 61.30 | — |
| — | 66.30 | 130.70 | 98.50 | +0.79 | 20.5% | 2945 | — | — | — | — | 14.70 | — |
| — | 62.20 | 126.50 | 94.35 | +0.78 | 20.3% | 2950 | — | — | — | — | 15.60 | — |
| — | 58.20 | 122.50 | 90.35 | +0.76 | 20.2% | 2955 | 20.2% | -0.24 | — | — | 16.60 | — |
| — | 54.20 | 118.40 | 86.30 | +0.75 | 20.0% | 2960 | 20.0% | -0.25 | — | — | 17.60 | — |
| — | 50.30 | 114.50 | 82.40 | +0.73 | 19.8% | 2965 | 19.8% | -0.27 | — | — | 18.70 | — |
| — | 46.40 | 110.60 | 78.50 | +0.72 | 19.7% | 2970 | 19.7% | -0.28 | — | — | 19.80 | — |
| — | 42.70 | 106.80 | 74.75 | +0.70 | 19.5% | 2975 | 19.5% | -0.30 | — | — | 21.00 | — |
| — | 39.00 | 67.20 | 53.10 | +0.69 | 19.3% | 2980 | 19.3% | -0.31 | — | — | 22.30 | — |
| — | 35.40 | 63.50 | 49.45 | +0.67 | 19.2% | 2985 | 19.2% | -0.33 | — | — | 23.90 | — |
| — | 31.90 | 59.90 | 45.90 | +0.65 | 19.0% | 2990 | 19.0% | -0.35 | — | — | 25.40 | — |
| — | 28.50 | 56.40 | 42.45 | +0.63 | 18.9% | 2995 | 18.9% | -0.37 | — | — | 26.90 | — |
| — | 25.10 | 53.00 | 39.05 | +0.61 | 18.7% | 3000 | 18.7% | -0.39 | 14.57 | 0.55 | 28.60 | — |
| — | 21.80 | 49.70 | 35.75 | +0.59 | 18.5% | 3005 | 18.5% | -0.41 | 16.27 | 2.25 | 30.30 | — |
| — | 18.70 | 46.50 | 32.60 | +0.57 | 18.4% | 3010 | 18.4% | -0.43 | 18.10 | 4.00 | 32.20 | — |
| — | 15.60 | 43.30 | 29.45 | +0.55 | 18.2% | 3015 | 18.2% | -0.45 | 20.05 | 5.90 | 34.20 | — |
| — | 12.70 | 40.40 | 26.55 | +0.53 | 18.0% | 3020 | 18.0% | -0.47 | 22.05 | 7.90 | 36.20 | — |
| — | 9.80 | 37.30 | 23.55 | +0.50 | 17.8% | 3025 | 17.8% | -0.49 | 24.25 | 10.00 | 38.50 | — |
| — | 30.00 | 82.10 | 56.05 | +0.48 | 17.7% | 3030 | 17.7% | -0.52 | 26.45 | 12.20 | 40.70 | — |
| — | 4.40 | 31.80 | 18.10 | +0.46 | 17.5% | 3035 | 17.5% | -0.54 | 28.85 | 14.60 | 43.10 | — |
| — | 1.95 | 29.40 | 15.68 | +0.43 | 17.3% | 3040 | 17.3% | -0.56 | 31.35 | 17.00 | 45.70 | — |
| — | — | 26.90 | — | +0.41 | 17.1% | 3045 | 17.1% | -0.59 | 33.90 | 19.50 | 48.30 | — |
| — | — | 24.60 | — | +0.39 | 17.0% | 3050 | 17.0% | -0.61 | 36.70 | 22.20 | 51.20 | — |
| — | — | 22.40 | — | +0.36 | 16.8% | 3055 | 16.8% | -0.63 | 56.60 | 24.90 | 88.30 | — |
| — | — | 20.30 | — | +0.34 | 16.7% | 3060 | 16.7% | -0.66 | 59.60 | 27.90 | 91.30 | — |
| — | — | 18.30 | — | +0.32 | 16.5% | 3065 | 16.5% | -0.68 | 62.65 | 30.90 | 94.40 | — |
| — | — | 16.60 | — | +0.30 | 16.4% | 3070 | 16.4% | -0.70 | 65.90 | 34.10 | 97.70 | — |
| — | — | 14.90 | — | +0.28 | 16.2% | 3075 | 16.2% | -0.73 | 69.15 | 37.30 | 101.00 | — |
| — | — | 13.40 | — | +0.25 | 16.1% | 3080 | 16.1% | -0.75 | 72.65 | 40.80 | 104.50 | — |
| — | — | 12.00 | — | +0.23 | 16.0% | 3085 | 16.0% | -0.77 | 76.30 | 44.40 | 108.20 | — |
| — | — | 10.70 | — | +0.21 | 15.9% | 3090 | 15.9% | -0.79 | 80.00 | 48.10 | 111.90 | — |
| — | — | 9.60 | — | +0.19 | 15.7% | 3095 | 15.7% | -0.81 | 82.95 | 50.30 | 115.60 | — |
| — | — | 8.60 | — | — | — | 3100 | — | — | 86.70 | 54.30 | 119.10 | — |
| — | — | 7.60 | — | — | — | 3105 | — | — | 90.95 | 58.30 | 123.60 | — |
| — | — | 6.80 | — | — | — | 3110 | — | — | 95.15 | 62.50 | 127.80 | — |
| — | — | 6.00 | — | — | — | 3115 | — | — | 100.20 | 67.10 | 133.30 | — |
| — | — | 5.40 | — | — | — | 3120 | — | — | 103.70 | 71.10 | 136.30 | — |
| — | 1.65 | 4.40 | 3.02 | — | — | 3125 | — | — | 108.40 | 75.60 | 141.20 | — |
| — | — | 4.30 | — | — | — | 3130 | — | — | 113.25 | 79.50 | 147.00 | — |
| — | — | 3.80 | — | — | — | 3135 | — | — | 118.30 | 84.30 | 152.30 | — |
| — | — | 3.40 | — | — | — | 3140 | — | — | 121.05 | 87.80 | 154.30 | — |
| — | — | 3.10 | — | — | — | 3145 | — | — | 127.60 | 93.60 | 161.60 | — |
| — | — | 2.75 | — | +0.05 | 15.0% | 3150 | 15.0% | -0.95 | 132.25 | 98.20 | 166.30 | — |
| — | — | 2.45 | — | +0.05 | 15.0% | 3155 | 15.0% | -0.96 | 136.90 | 103.00 | 170.80 | — |
| — | — | 2.25 | — | +0.04 | 15.0% | 3160 | 15.0% | -0.96 | 141.65 | 107.70 | 175.60 | — |
| — | — | 2.05 | — | +0.03 | 15.0% | 3165 | 15.0% | -0.97 | 145.25 | 111.60 | 178.90 | — |
| — | — | 1.85 | — | +0.03 | 15.0% | 3170 | 15.0% | -0.97 | 151.20 | 117.40 | 185.00 | — |
| — | — | 1.70 | — | +0.03 | 15.0% | 3175 | 15.0% | -0.97 | 155.25 | 121.30 | 189.20 | — |
| — | — | 1.60 | — | +0.02 | 15.0% | 3180 | 15.0% | -0.98 | 159.85 | 126.20 | 193.50 | — |
| — | — | 25.70 | — | +0.02 | 15.1% | 3185 | 15.1% | -0.98 | 165.95 | 132.10 | 199.80 | — |
| — | — | 1.40 | — | +0.02 | 15.1% | 3190 | 15.1% | -0.98 | 171.10 | 137.30 | 204.90 | — |
| — | — | 1.35 | — | +0.01 | 15.2% | 3195 | 15.2% | -0.99 | 175.80 | 141.90 | 209.70 | — |
| — | — | 1.30 | — | +0.01 | 15.3% | 3200 | 15.3% | -0.99 | 180.90 | 147.00 | 214.80 | — |
| — | — | 1.25 | — | +0.01 | 15.3% | 3205 | 15.3% | -0.99 | 185.90 | 152.00 | 219.80 | — |
| — | — | 1.20 | — | +0.01 | 15.4% | 3210 | 15.4% | -0.99 | 190.75 | 156.80 | 224.70 | — |
| — | — | 1.15 | — | +0.01 | 15.5% | 3215 | 15.5% | -0.99 | 195.75 | 161.80 | 229.70 | — |
| — | — | 1.15 | — | +0.01 | 15.6% | 3220 | 15.6% | -0.99 | 199.55 | 165.80 | 233.30 | — |
| — | — | 1.10 | — | +0.01 | 15.7% | 3225 | 15.7% | -0.99 | 204.35 | 170.70 | 238.00 | — |
| — | — | 1.10 | — | +0.01 | 15.8% | 3230 | 15.8% | -0.99 | 209.45 | 175.70 | 243.20 | — |
| — | — | 1.10 | — | +0.01 | 16.0% | 3235 | 16.0% | -0.99 | 217.05 | 181.40 | 252.70 | — |
| — | — | 1.10 | — | +0.01 | 16.1% | 3240 | 16.1% | -1.00 | 219.20 | 183.70 | 254.70 | — |
| — | — | 1.05 | — | +0.00 | 16.2% | 3245 | 16.2% | -1.00 | 225.75 | 190.50 | 261.00 | — |
| — | — | 1.05 | — | +0.00 | 16.4% | 3250 | 16.4% | -1.00 | 231.05 | 196.20 | 265.90 | — |
| — | — | 1.05 | — | +0.00 | 16.5% | 3255 | 16.5% | -1.00 | 233.60 | 198.60 | 268.60 | — |
| — | — | 1.05 | — | +0.00 | 16.7% | 3260 | 16.7% | -1.00 | 238.60 | 203.60 | 273.60 | — |
| — | — | 1.05 | — | +0.00 | 16.8% | 3265 | 16.8% | -1.00 | 243.60 | 208.60 | 278.60 | — |
| — | — | 1.05 | — | +0.00 | 17.0% | 3270 | 17.0% | -1.00 | 251.05 | 216.20 | 285.90 | — |
| — | — | 1.05 | — | +0.00 | 17.2% | 3275 | 17.2% | -1.00 | 253.75 | 218.60 | 288.90 | — |
| — | — | 1.05 | — | +0.00 | 17.4% | 3280 | 17.4% | -1.00 | 260.50 | 225.50 | 295.50 | — |
| — | — | 1.05 | — | +0.00 | 17.5% | 3285 | 17.5% | -1.00 | 265.50 | 230.50 | 300.50 | — |
| — | — | 1.05 | — | +0.00 | 17.7% | 3290 | 17.7% | -1.00 | 268.65 | 233.50 | 303.80 | — |
| — | — | 1.05 | — | +0.00 | 17.9% | 3295 | 17.9% | -1.00 | 275.50 | 240.50 | 310.50 | — |
| — | — | 1.05 | — | +0.00 | 18.1% | 3300 | 18.1% | -1.00 | 278.65 | 243.50 | 313.80 | — |
| — | — | 1.05 | — | +0.00 | 18.3% | 3305 | 18.3% | -1.00 | 285.50 | 250.50 | 320.50 | — |
| — | — | 1.05 | — | +0.00 | 18.5% | 3310 | 18.5% | -1.00 | 288.65 | 253.50 | 323.80 | — |
| — | — | 1.05 | — | +0.00 | 18.8% | 3315 | 18.8% | -1.00 | 293.65 | 258.50 | 328.80 | — |
| — | — | 0.15 | — | +0.00 | 19.0% | 3320 | 19.0% | -1.00 | 298.75 | 263.50 | 334.00 | — |
| — | — | 0.15 | — | +0.00 | 19.2% | 3325 | 19.2% | -1.00 | 303.80 | 268.50 | 339.10 | — |
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.