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 | |
| — | 290.80 | 314.80 | 302.80 | +0.96 | 28.5% | 2725 | 28.5% | -0.04 | 3.17 | 2.85 | 3.50 | — |
| — | 286.00 | 310.00 | 298.00 | +0.96 | 28.3% | 2730 | 28.3% | -0.04 | 3.27 | 2.95 | 3.60 | — |
| — | 281.10 | 305.10 | 293.10 | +0.96 | 28.1% | 2735 | 28.1% | -0.04 | 3.40 | 3.10 | 3.70 | — |
| — | 276.30 | 300.30 | 288.30 | +0.95 | 27.9% | 2740 | 27.9% | -0.05 | 3.55 | 3.20 | 3.90 | — |
| — | 271.40 | 295.40 | 283.40 | +0.95 | 27.7% | 2745 | 27.7% | -0.05 | 3.65 | 3.30 | 4.00 | — |
| — | 266.60 | 290.60 | 278.60 | +0.95 | 27.5% | 2750 | 27.5% | -0.05 | 3.85 | 3.50 | 4.20 | — |
| — | 261.80 | 285.80 | 273.80 | +0.95 | 27.3% | 2755 | 27.3% | -0.05 | 3.95 | 3.60 | 4.30 | — |
| — | 256.90 | 280.90 | 268.90 | +0.95 | 27.1% | 2760 | 27.1% | -0.05 | 4.15 | 3.80 | 4.50 | — |
| — | 252.10 | 276.10 | 264.10 | +0.94 | 27.0% | 2765 | — | — | 4.35 | 4.00 | 4.70 | — |
| — | 247.30 | 271.30 | 259.30 | — | — | 2770 | — | — | 4.50 | 4.10 | 4.90 | — |
| — | 242.50 | 266.50 | 254.50 | — | — | 2775 | — | — | 4.70 | 4.30 | 5.10 | — |
| — | 237.80 | 261.80 | 249.80 | — | — | 2780 | — | — | 4.95 | 4.60 | 5.30 | — |
| — | 233.00 | 257.00 | 245.00 | — | — | 2785 | — | — | 5.15 | 4.80 | 5.50 | — |
| — | 228.30 | 252.30 | 240.30 | — | — | 2790 | — | — | 5.40 | 5.00 | 5.80 | — |
| — | 223.50 | 247.50 | 235.50 | +0.93 | 25.9% | 2795 | 25.9% | -0.07 | 5.65 | 5.30 | 6.00 | — |
| — | 218.80 | 242.80 | 230.80 | — | — | 2800 | — | — | 6.05 | 5.80 | 6.30 | — |
| — | 214.10 | 238.10 | 226.10 | — | — | 2805 | — | — | 6.20 | 5.80 | 6.60 | — |
| — | 209.40 | 233.40 | 221.40 | — | — | 2810 | — | — | 6.50 | 6.10 | 6.90 | — |
| — | 204.70 | 228.70 | 216.70 | — | — | 2815 | — | — | 6.80 | 6.40 | 7.20 | — |
| — | 200.20 | 224.20 | 212.20 | — | — | 2820 | — | — | 7.10 | 6.70 | 7.50 | — |
| — | 199.40 | 215.40 | 207.40 | — | — | 2825 | — | — | 7.45 | 7.00 | 7.90 | — |
| — | 194.80 | 210.80 | 202.80 | — | — | 2830 | — | — | 7.80 | 7.40 | 8.20 | — |
| — | 190.20 | 206.20 | 198.20 | — | — | 2835 | 24.5% | -0.10 | 8.20 | 7.80 | 8.60 | — |
| — | 185.60 | 201.60 | 193.60 | +0.89 | 24.4% | 2840 | 24.4% | -0.11 | 8.55 | 8.10 | 9.00 | — |
| — | 181.00 | 197.00 | 189.00 | +0.89 | 24.2% | 2845 | 24.2% | -0.11 | 9.00 | 8.60 | 9.40 | — |
| — | 176.50 | 192.50 | 184.50 | +0.88 | 24.1% | 2850 | 24.1% | -0.12 | 9.45 | 9.00 | 9.90 | — |
| — | 171.90 | 187.90 | 179.90 | +0.88 | 23.9% | 2855 | 23.9% | -0.12 | 9.95 | 9.50 | 10.40 | — |
| — | 167.50 | 183.50 | 175.50 | +0.87 | 23.8% | 2860 | 23.8% | -0.13 | 10.45 | 10.00 | 10.90 | — |
| — | 163.00 | 179.00 | 171.00 | +0.87 | 23.6% | 2865 | 23.6% | -0.13 | 10.95 | 10.50 | 11.40 | — |
| — | 158.60 | 174.60 | 166.60 | — | — | 2870 | 23.4% | -0.14 | 11.45 | 11.00 | 11.90 | — |
| — | 154.10 | 170.10 | 162.10 | +0.85 | 23.3% | 2875 | 23.3% | -0.15 | 12.05 | 11.60 | 12.50 | — |
| — | 149.70 | 165.70 | 157.70 | +0.85 | 23.1% | 2880 | 23.1% | -0.15 | 12.65 | 12.20 | 13.10 | — |
| — | 145.40 | 161.40 | 153.40 | +0.84 | 23.0% | 2885 | 23.0% | -0.16 | 13.25 | 12.80 | 13.70 | — |
| — | 141.10 | 157.10 | 149.10 | +0.83 | 22.8% | 2890 | 22.8% | -0.17 | 13.95 | 13.50 | 14.40 | — |
| — | 136.80 | 152.80 | 144.80 | +0.83 | 22.7% | 2895 | 22.7% | -0.17 | 14.65 | 14.20 | 15.10 | — |
| — | 132.50 | 148.50 | 140.50 | +0.82 | 22.6% | 2900 | 22.6% | -0.18 | 15.40 | 14.90 | 15.90 | — |
| — | 128.30 | 144.30 | 136.30 | +0.81 | 22.4% | 2905 | 22.4% | -0.19 | 16.05 | 15.50 | 16.60 | — |
| — | 124.10 | 140.10 | 132.10 | +0.80 | 22.3% | 2910 | 22.3% | -0.20 | 16.90 | 16.30 | 17.50 | — |
| — | 126.70 | 129.90 | 128.30 | +0.79 | 22.1% | 2915 | 22.1% | -0.21 | 17.80 | 17.30 | 18.30 | — |
| — | 122.10 | 125.80 | 123.95 | +0.78 | 22.0% | 2920 | 22.0% | -0.22 | 18.70 | 18.20 | 19.20 | — |
| — | 118.60 | 121.70 | 120.15 | +0.77 | 21.9% | 2925 | 21.9% | -0.23 | 19.60 | 19.10 | 20.10 | — |
| — | 114.60 | 117.60 | 116.10 | +0.76 | 21.7% | 2930 | 21.7% | -0.24 | 20.60 | 20.10 | 21.10 | — |
| — | 110.70 | 113.60 | 112.15 | +0.75 | 21.6% | 2935 | 21.6% | -0.25 | 21.60 | 21.10 | 22.10 | — |
| — | 106.80 | 109.70 | 108.25 | +0.74 | 21.5% | 2940 | 21.5% | -0.26 | 22.60 | 22.00 | 23.20 | — |
| — | 102.90 | 105.80 | 104.35 | +0.73 | 21.3% | 2945 | 21.3% | -0.27 | 23.70 | 23.10 | 24.30 | — |
| — | 99.10 | 101.90 | 100.50 | +0.72 | 21.2% | 2950 | 21.2% | -0.28 | 24.95 | 24.40 | 25.50 | — |
| — | 94.80 | 98.10 | 96.45 | +0.71 | 21.0% | 2955 | 21.0% | -0.29 | 26.05 | 25.40 | 26.70 | — |
| — | 91.70 | 94.30 | 93.00 | +0.70 | 20.9% | 2960 | 20.9% | -0.30 | 27.30 | 26.70 | 27.90 | — |
| — | 87.60 | 90.60 | 89.10 | +0.69 | 20.8% | 2965 | 20.8% | -0.31 | 28.65 | 28.00 | 29.30 | — |
| — | 84.50 | 86.90 | 85.70 | +0.67 | 20.6% | 2970 | 20.6% | -0.33 | 29.95 | 29.30 | 30.60 | — |
| — | 80.60 | 83.20 | 81.90 | +0.66 | 20.5% | 2975 | 20.5% | -0.34 | 31.45 | 30.80 | 32.10 | — |
| — | 77.60 | 79.70 | 78.65 | +0.65 | 20.4% | 2980 | 20.4% | -0.35 | 32.90 | 32.20 | 33.60 | — |
| — | 74.20 | 76.20 | 75.20 | +0.63 | 20.2% | 2985 | 20.2% | -0.37 | 34.45 | 33.80 | 35.10 | — |
| — | 70.40 | 72.80 | 71.60 | +0.62 | 20.1% | 2990 | 20.1% | -0.38 | 36.25 | 35.40 | 37.10 | — |
| — | 67.60 | 69.40 | 68.50 | +0.60 | 20.0% | 2995 | 20.0% | -0.39 | 37.75 | 37.10 | 38.40 | — |
| — | 64.10 | 66.10 | 65.10 | +0.59 | 19.8% | 3000 | 19.8% | -0.41 | 39.50 | 38.80 | 40.20 | — |
| — | 61.30 | 62.90 | 62.10 | +0.58 | 19.7% | 3005 | 19.7% | -0.42 | 41.35 | 40.70 | 42.00 | — |
| — | 57.90 | 59.80 | 58.85 | +0.56 | 19.5% | 3010 | 19.5% | -0.44 | 43.25 | 42.60 | 43.90 | — |
| — | 54.90 | 56.70 | 55.80 | +0.55 | 19.4% | 3015 | 19.4% | -0.45 | 45.20 | 44.50 | 45.90 | — |
| — | 52.30 | 53.80 | 53.05 | +0.53 | 19.3% | 3020 | 19.3% | -0.47 | 47.25 | 46.50 | 48.00 | — |
| — | 49.50 | 50.90 | 50.20 | +0.51 | 19.1% | 3025 | 19.1% | -0.49 | 49.40 | 48.70 | 50.10 | — |
| — | 46.70 | 48.10 | 47.40 | +0.50 | 19.0% | 3030 | 19.0% | -0.50 | 51.60 | 50.90 | 52.30 | — |
| — | 44.00 | 45.40 | 44.70 | +0.48 | 18.9% | 3035 | 18.9% | -0.52 | 53.85 | 53.10 | 54.60 | — |
| — | 41.40 | 42.80 | 42.10 | +0.47 | 18.7% | 3040 | 18.7% | -0.54 | 56.40 | 55.50 | 57.30 | — |
| — | 38.50 | 40.20 | 39.35 | +0.45 | 18.6% | 3045 | 18.6% | -0.55 | 58.65 | 57.90 | 59.40 | — |
| — | 36.40 | 37.80 | 37.10 | +0.43 | 18.5% | 3050 | 18.5% | -0.57 | 61.20 | 60.40 | 62.00 | — |
| — | 33.70 | 35.40 | 34.55 | +0.41 | 18.3% | 3055 | 18.3% | -0.59 | 63.85 | 63.00 | 64.70 | — |
| — | 31.80 | 33.10 | 32.45 | +0.40 | 18.2% | 3060 | 18.2% | -0.60 | 66.70 | 65.60 | 67.80 | — |
| — | 29.60 | 30.90 | 30.25 | +0.38 | 18.1% | 3065 | 18.1% | -0.62 | 69.35 | 68.40 | 70.30 | — |
| — | 27.50 | 28.80 | 28.15 | +0.36 | 18.0% | 3070 | 18.0% | -0.64 | 72.25 | 71.20 | 73.30 | — |
| — | 25.60 | 26.80 | 26.20 | +0.35 | 17.8% | 3075 | 17.8% | -0.65 | 75.25 | 74.10 | 76.40 | — |
| — | 23.70 | 24.90 | 24.30 | +0.33 | 17.7% | 3080 | 17.7% | -0.67 | 78.55 | 77.10 | 80.00 | — |
| — | 21.70 | 23.20 | 22.45 | +0.31 | 17.6% | 3085 | 17.6% | -0.69 | 81.50 | 80.20 | 82.80 | — |
| — | 20.20 | 21.30 | 20.75 | +0.30 | 17.5% | 3090 | 17.5% | -0.70 | 84.80 | 83.40 | 86.20 | — |
| — | 18.60 | 19.70 | 19.15 | +0.28 | 17.4% | 3095 | 17.4% | -0.72 | 88.15 | 86.70 | 89.60 | — |
| — | 17.00 | 18.10 | 17.55 | +0.27 | 17.3% | 3100 | 17.3% | -0.73 | 91.65 | 90.20 | 93.10 | — |
| — | 15.60 | 16.70 | 16.15 | +0.25 | 17.2% | 3105 | 17.2% | -0.75 | 95.45 | 93.70 | 97.20 | — |
| — | 14.30 | 15.30 | 14.80 | +0.24 | 17.1% | 3110 | 17.1% | -0.76 | 98.85 | 97.30 | 100.40 | — |
| — | 13.00 | 14.00 | 13.50 | +0.22 | 17.0% | 3115 | 17.0% | -0.78 | 102.50 | 100.90 | 104.10 | — |
| — | 11.80 | 13.00 | 12.40 | +0.21 | 16.9% | 3120 | 16.9% | -0.79 | 106.70 | 104.80 | 108.60 | — |
| — | 10.80 | 11.70 | 11.25 | +0.19 | 16.8% | 3125 | 16.8% | -0.81 | 110.60 | 102.60 | 118.60 | — |
| — | 9.70 | 10.70 | 10.20 | +0.18 | 16.7% | 3130 | 16.7% | -0.82 | 114.60 | 106.60 | 122.60 | — |
| — | 8.80 | 9.70 | 9.25 | +0.17 | 16.6% | 3135 | 16.6% | -0.83 | 118.60 | 110.60 | 126.60 | — |
| — | 7.90 | 8.90 | 8.40 | +0.16 | 16.6% | 3140 | 16.6% | -0.84 | 122.70 | 114.70 | 130.70 | — |
| — | 7.10 | 8.00 | 7.55 | +0.14 | 16.5% | 3145 | 16.5% | -0.86 | 126.90 | 118.90 | 134.90 | — |
| — | 6.40 | 7.30 | 6.85 | +0.13 | 16.4% | 3150 | 16.4% | -0.87 | 131.20 | 123.20 | 139.20 | — |
| — | 5.70 | 6.60 | 6.15 | +0.12 | 16.4% | 3155 | 16.4% | -0.88 | 135.50 | 127.50 | 143.50 | — |
| — | 5.10 | 5.90 | 5.50 | +0.11 | 16.3% | 3160 | 16.3% | -0.89 | 139.80 | 131.80 | 147.80 | — |
| — | 4.50 | 5.40 | 4.95 | +0.10 | 16.3% | 3165 | 16.3% | -0.90 | 144.30 | 136.30 | 152.30 | — |
| — | 4.00 | 4.80 | 4.40 | +0.10 | 16.2% | 3170 | 16.2% | -0.90 | 148.70 | 140.70 | 156.70 | — |
| — | 3.60 | 4.40 | 4.00 | +0.09 | 16.2% | 3175 | 16.2% | -0.91 | 153.30 | 145.30 | 161.30 | — |
| — | 3.20 | 3.90 | 3.55 | +0.08 | 16.2% | 3180 | 16.2% | -0.92 | 157.80 | 149.80 | 165.80 | — |
| — | 2.80 | 3.60 | 3.20 | +0.07 | 16.1% | 3185 | 16.1% | -0.93 | 162.40 | 154.40 | 170.40 | — |
| — | 2.50 | 3.20 | 2.85 | +0.07 | 16.1% | 3190 | 16.1% | -0.93 | 167.10 | 159.10 | 175.10 | — |
| — | 2.20 | 2.85 | 2.52 | +0.06 | 16.1% | 3195 | 16.1% | -0.94 | 171.80 | 163.80 | 179.80 | — |
| — | 1.90 | 2.60 | 2.25 | +0.06 | 16.1% | 3200 | 16.1% | -0.94 | 176.50 | 168.50 | 184.50 | — |
| — | 1.70 | 2.35 | 2.02 | +0.05 | 16.0% | 3205 | 16.0% | -0.95 | 181.20 | 173.20 | 189.20 | — |
| — | 1.50 | 2.10 | 1.80 | +0.05 | 16.0% | 3210 | 16.0% | -0.95 | 186.00 | 178.00 | 194.00 | — |
| — | 1.35 | 1.90 | 1.62 | +0.04 | 16.0% | 3215 | 16.0% | -0.96 | 190.80 | 182.80 | 198.80 | — |
| — | 1.20 | 1.75 | 1.48 | +0.04 | 16.0% | 3220 | 16.0% | -0.96 | 195.60 | 187.60 | 203.60 | — |
| — | 1.05 | 1.60 | 1.32 | +0.03 | 16.0% | 3225 | 16.0% | -0.97 | 200.50 | 192.50 | 208.50 | — |
| — | 0.90 | 1.45 | 1.18 | +0.03 | 16.0% | 3230 | 16.0% | -0.97 | 205.30 | 197.30 | 213.30 | — |
| — | 0.80 | 1.30 | 1.05 | +0.03 | 16.1% | 3235 | 16.1% | -0.97 | 212.20 | 200.20 | 224.20 | — |
| — | 0.70 | 1.20 | 0.95 | +0.03 | 16.1% | 3240 | 16.1% | -0.97 | 215.10 | 203.10 | 227.10 | — |
| — | 0.65 | 1.10 | 0.88 | +0.02 | 16.1% | 3245 | 16.1% | -0.98 | 220.00 | 208.00 | 232.00 | — |
| — | 0.55 | 1.00 | 0.78 | +0.02 | 16.1% | 3250 | 16.1% | -0.98 | 224.90 | 212.90 | 236.90 | — |
| — | 0.50 | 0.90 | 0.70 | +0.02 | 16.1% | 3255 | 16.1% | -0.98 | 229.80 | 217.80 | 241.80 | — |
| — | 0.40 | 0.85 | 0.62 | +0.02 | 16.2% | 3260 | 16.2% | -0.98 | 234.70 | 222.70 | 246.70 | — |
| — | 0.35 | 0.80 | 0.57 | +0.02 | 16.2% | 3265 | 16.2% | -0.98 | 239.70 | 227.70 | 251.70 | — |
| — | 0.30 | 0.70 | 0.50 | +0.01 | 16.2% | 3270 | 16.2% | -0.99 | 244.60 | 232.60 | 256.60 | — |
| — | 0.25 | 0.65 | 0.45 | +0.01 | 16.3% | 3275 | 16.3% | -0.99 | 249.50 | 237.50 | 261.50 | — |
| — | 0.20 | 0.70 | 0.45 | +0.01 | 16.3% | 3280 | 16.3% | -0.99 | 254.50 | 242.50 | 266.50 | — |
| — | 0.15 | 0.60 | 0.38 | +0.01 | 16.3% | 3285 | 16.3% | -0.99 | 259.40 | 247.40 | 271.40 | — |
| — | 0.15 | 0.55 | 0.35 | +0.01 | 16.4% | 3290 | 16.4% | -0.99 | 264.40 | 252.40 | 276.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 16.4% | 3295 | 16.4% | -0.99 | 269.30 | 257.30 | 281.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 16.5% | 3300 | 16.5% | -0.99 | 274.30 | 262.30 | 286.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 16.5% | 3305 | 16.5% | -0.99 | 279.20 | 267.20 | 291.20 | — |
| — | — | 0.40 | — | +0.01 | 16.6% | 3310 | 16.6% | -0.99 | 284.20 | 272.20 | 296.20 | — |
| — | — | 0.40 | — | +0.01 | 16.6% | 3315 | 16.6% | -0.99 | 289.20 | 277.20 | 301.20 | — |
| — | — | 0.40 | — | +0.01 | 16.7% | 3320 | 16.7% | -1.00 | 294.10 | 282.10 | 306.10 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3325 | 16.7% | -1.00 | 299.10 | 287.10 | 311.10 | — |
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.