Spot 3008.87
· 480 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 298.10 | 300.40 | 299.25 | +0.99 | 31.1% | 2715 | 31.1% | -0.02 | — | — | 1.60 | — |
| — | 293.20 | 295.50 | 294.35 | +0.98 | 30.8% | 2720 | 30.8% | -0.02 | 0.85 | 0.05 | 1.65 | — |
| — | 288.30 | 290.40 | 289.35 | +0.98 | 30.5% | 2725 | 30.5% | -0.02 | 0.88 | 0.05 | 1.70 | — |
| — | 283.30 | 285.50 | 284.40 | +0.98 | 30.2% | 2730 | 30.2% | -0.02 | 0.93 | 0.10 | 1.75 | — |
| — | 278.40 | 280.60 | 279.50 | +0.98 | 29.9% | 2735 | 29.9% | -0.02 | 0.95 | 0.10 | 1.80 | — |
| — | 273.40 | 275.60 | 274.50 | +0.98 | 29.6% | 2740 | 29.6% | -0.02 | 1.00 | 0.15 | 1.85 | — |
| — | 268.50 | 270.70 | 269.60 | +0.98 | 29.3% | 2745 | 29.3% | -0.02 | 1.05 | 0.15 | 1.95 | — |
| — | 263.60 | 265.70 | 264.65 | +0.98 | 29.1% | 2750 | 29.1% | -0.02 | 1.10 | 0.20 | 2.00 | — |
| — | 258.60 | 260.80 | 259.70 | +0.98 | 28.8% | 2755 | 28.8% | -0.02 | 1.18 | 0.25 | 2.10 | — |
| — | 253.70 | 255.80 | 254.75 | +0.98 | 28.5% | 2760 | 28.5% | -0.02 | 1.20 | 0.25 | 2.15 | — |
| — | 248.80 | 250.90 | 249.85 | +0.98 | 28.2% | 2765 | 28.2% | -0.02 | 1.27 | 0.30 | 2.25 | — |
| — | 243.90 | 246.00 | 244.95 | +0.97 | 27.9% | 2770 | 27.9% | -0.03 | 1.35 | 0.35 | 2.35 | — |
| — | 239.00 | 241.00 | 240.00 | +0.97 | 27.7% | 2775 | 27.7% | -0.03 | 1.45 | 0.40 | 2.50 | — |
| — | 234.00 | 236.10 | 235.05 | +0.97 | 27.4% | 2780 | 27.4% | -0.03 | 1.52 | 0.45 | 2.60 | — |
| — | 229.10 | 231.20 | 230.15 | +0.97 | 27.1% | 2785 | 27.1% | -0.03 | 1.65 | 0.55 | 2.75 | — |
| — | 224.20 | 226.30 | 225.25 | +0.97 | 26.9% | 2790 | 26.9% | -0.03 | 1.77 | 0.70 | 2.85 | — |
| — | 219.40 | 221.40 | 220.40 | +0.97 | 26.6% | 2795 | 26.6% | -0.03 | 1.80 | 0.75 | 2.85 | — |
| — | 214.50 | 216.40 | 215.45 | +0.96 | 26.4% | 2800 | 26.4% | -0.04 | 1.98 | 0.85 | 3.10 | — |
| — | 209.60 | 211.60 | 210.60 | +0.96 | 26.1% | 2805 | 26.1% | -0.04 | 2.08 | 0.95 | 3.20 | — |
| — | 204.70 | 206.70 | 205.70 | +0.96 | 25.9% | 2810 | 25.9% | -0.04 | 2.17 | 1.05 | 3.30 | — |
| — | 199.90 | 201.90 | 200.90 | +0.96 | 25.6% | 2815 | 25.6% | -0.04 | 2.33 | 1.15 | 3.50 | — |
| — | 195.00 | 197.00 | 196.00 | +0.95 | 25.4% | 2820 | 25.4% | -0.05 | 2.42 | 1.25 | 3.60 | — |
| — | 190.20 | 192.10 | 191.15 | +0.95 | 25.1% | 2825 | 25.1% | -0.05 | 2.58 | 1.35 | 3.80 | — |
| — | 185.40 | 187.30 | 186.35 | +0.95 | 24.9% | 2830 | 24.9% | -0.05 | 2.80 | 1.50 | 4.10 | — |
| — | 180.50 | 182.50 | 181.50 | +0.95 | 24.6% | 2835 | 24.6% | -0.06 | 2.98 | 1.65 | 4.30 | — |
| — | 175.60 | 177.50 | 176.55 | +0.94 | 24.4% | 2840 | 24.4% | -0.06 | 3.17 | 1.85 | 4.50 | — |
| — | 170.80 | 172.70 | 171.75 | +0.94 | 24.2% | 2845 | 24.2% | -0.06 | 3.35 | 2.00 | 4.70 | — |
| — | 166.10 | 167.90 | 167.00 | +0.93 | 24.0% | 2850 | 24.0% | -0.07 | 3.55 | 2.20 | 4.90 | — |
| — | 161.30 | 163.20 | 162.25 | +0.93 | 23.7% | 2855 | — | — | 3.80 | 2.40 | 5.20 | — |
| — | 156.50 | 158.40 | 157.45 | +0.92 | 23.5% | 2860 | 23.5% | -0.08 | 3.95 | 3.40 | 4.50 | — |
| — | 151.80 | 153.70 | 152.75 | +0.92 | 23.3% | 2865 | — | — | 4.25 | 3.70 | 4.80 | — |
| — | 147.10 | 149.00 | 148.05 | +0.91 | 23.1% | 2870 | 23.1% | -0.09 | 4.50 | 4.00 | 5.00 | — |
| — | 142.50 | 144.30 | 143.40 | +0.91 | 22.9% | 2875 | 22.9% | -0.09 | 4.80 | 4.30 | 5.30 | — |
| — | 137.80 | 139.70 | 138.75 | +0.90 | 22.7% | 2880 | 22.7% | -0.10 | 5.15 | 4.60 | 5.70 | — |
| — | 133.20 | 135.00 | 134.10 | +0.89 | 22.4% | 2885 | 22.4% | -0.10 | 5.55 | 5.00 | 6.10 | — |
| — | 128.60 | 130.40 | 129.50 | +0.89 | 22.2% | 2890 | 22.2% | -0.11 | 5.95 | 5.40 | 6.50 | — |
| — | 124.00 | 125.80 | 124.90 | +0.88 | 22.0% | 2895 | 22.0% | -0.12 | 6.35 | 5.80 | 6.90 | — |
| — | 119.50 | 121.30 | 120.40 | +0.87 | 21.8% | 2900 | 21.8% | -0.13 | 6.75 | 6.20 | 7.30 | — |
| — | 115.00 | 116.80 | 115.90 | +0.86 | 21.6% | 2905 | 21.6% | -0.14 | 7.30 | 6.70 | 7.90 | — |
| — | 110.50 | 112.30 | 111.40 | +0.85 | 21.4% | 2910 | 21.4% | -0.15 | 7.80 | 7.20 | 8.40 | — |
| — | 106.10 | 107.90 | 107.00 | +0.84 | 21.2% | 2915 | 21.2% | -0.16 | 8.35 | 7.70 | 9.00 | — |
| — | 101.70 | 103.50 | 102.60 | +0.83 | 21.0% | 2920 | 21.0% | -0.17 | 9.00 | 8.40 | 9.60 | — |
| — | 97.40 | 99.10 | 98.25 | +0.82 | 20.8% | 2925 | 20.8% | -0.18 | 9.65 | 9.10 | 10.20 | — |
| — | 93.10 | 94.90 | 94.00 | +0.81 | 20.6% | 2930 | 20.6% | -0.19 | 10.30 | 9.70 | 10.90 | — |
| — | 88.90 | 90.60 | 89.75 | +0.80 | 20.4% | 2935 | 20.4% | -0.20 | 11.10 | 10.50 | 11.70 | — |
| — | 84.70 | 86.50 | 85.60 | +0.78 | 20.2% | 2940 | 20.2% | -0.21 | 11.90 | 11.30 | 12.50 | — |
| — | 80.60 | 82.30 | 81.45 | +0.77 | 20.1% | 2945 | 20.1% | -0.23 | 12.75 | 12.10 | 13.40 | — |
| — | 76.60 | 78.20 | 77.40 | +0.76 | 19.9% | 2950 | 19.9% | -0.24 | 13.70 | 13.10 | 14.30 | — |
| — | 72.60 | 74.30 | 73.45 | +0.74 | 19.7% | 2955 | 19.7% | -0.26 | 14.75 | 14.10 | 15.40 | — |
| — | 68.70 | 70.40 | 69.55 | +0.72 | 19.5% | 2960 | 19.5% | -0.28 | 15.80 | 15.10 | 16.50 | — |
| — | 64.50 | 66.30 | 65.40 | +0.71 | 19.3% | 2965 | 19.3% | -0.29 | 17.10 | 16.40 | 17.80 | — |
| — | 60.80 | 62.50 | 61.65 | +0.69 | 19.1% | 2970 | 19.1% | -0.31 | 18.30 | 17.60 | 19.00 | — |
| — | 57.20 | 58.80 | 58.00 | +0.67 | 18.9% | 2975 | 18.9% | -0.33 | 19.65 | 19.00 | 20.30 | — |
| — | 53.50 | 55.20 | 54.35 | — | — | 2980 | — | — | 21.05 | 20.30 | 21.80 | — |
| — | 50.10 | 51.80 | 50.95 | — | — | 2985 | 18.5% | -0.37 | 22.55 | 21.80 | 23.30 | — |
| — | 46.70 | 48.30 | 47.50 | +0.61 | 18.4% | 2990 | 18.4% | -0.39 | 24.15 | 23.40 | 24.90 | — |
| — | 43.40 | 45.10 | 44.25 | +0.59 | 18.2% | 2995 | 18.2% | -0.41 | 25.85 | 25.10 | 26.60 | — |
| — | 40.30 | 41.80 | 41.05 | +0.57 | 18.0% | 3000 | 18.0% | -0.43 | 27.70 | 27.00 | 28.40 | — |
| — | 37.20 | 38.80 | 38.00 | +0.54 | 17.8% | 3005 | 17.8% | -0.46 | 29.60 | 28.80 | 30.40 | — |
| — | 34.20 | 35.80 | 35.00 | +0.52 | 17.6% | 3010 | 17.6% | -0.48 | 31.65 | 30.90 | 32.40 | — |
| — | 31.40 | 33.00 | 32.20 | +0.50 | 17.4% | 3015 | 17.4% | -0.50 | 33.80 | 33.00 | 34.60 | — |
| — | 28.70 | 30.30 | 29.50 | +0.47 | 17.3% | 3020 | 17.3% | -0.53 | 36.10 | 35.30 | 36.90 | — |
| — | 26.20 | 27.60 | 26.90 | +0.45 | 17.1% | 3025 | 17.1% | -0.55 | 38.55 | 37.80 | 39.30 | — |
| — | 23.70 | 25.20 | 24.45 | +0.42 | 16.9% | 3030 | 16.9% | -0.58 | 41.05 | 40.20 | 41.90 | — |
| — | 21.40 | 22.90 | 22.15 | +0.40 | 16.8% | 3035 | 16.8% | -0.60 | 43.75 | 42.90 | 44.60 | — |
| — | 19.20 | 20.70 | 19.95 | +0.37 | 16.6% | 3040 | 16.6% | -0.63 | 46.55 | 45.70 | 47.40 | — |
| — | 17.20 | 18.70 | 17.95 | +0.35 | 16.5% | 3045 | 16.5% | -0.65 | 49.55 | 48.70 | 50.40 | — |
| — | 15.40 | 16.70 | 16.05 | +0.32 | 16.3% | 3050 | 16.3% | -0.68 | 52.60 | 51.80 | 53.40 | — |
| — | 13.60 | 15.00 | 14.30 | +0.30 | 16.2% | 3055 | 16.2% | -0.70 | 55.85 | 55.00 | 56.70 | — |
| — | 12.00 | 13.30 | 12.65 | +0.27 | 16.0% | 3060 | 16.0% | -0.73 | 59.20 | 58.30 | 60.10 | — |
| — | 10.50 | 11.80 | 11.15 | +0.25 | 15.9% | 3065 | 15.9% | -0.75 | 62.70 | 61.80 | 63.60 | — |
| — | 9.20 | 10.50 | 9.85 | +0.23 | 15.8% | 3070 | 15.8% | -0.77 | 66.35 | 65.50 | 67.20 | — |
| — | 8.00 | 9.20 | 8.60 | +0.21 | 15.6% | 3075 | 15.6% | -0.79 | 70.15 | 69.30 | 71.00 | — |
| — | 6.90 | 8.10 | 7.50 | +0.19 | 15.5% | 3080 | 15.5% | -0.81 | 74.00 | 73.10 | 74.90 | — |
| — | 5.90 | 7.10 | 6.50 | +0.17 | 15.4% | 3085 | 15.4% | -0.83 | 78.00 | 77.10 | 78.90 | — |
| — | 5.00 | 6.20 | 5.60 | +0.15 | 15.3% | 3090 | 15.3% | -0.85 | 82.35 | 81.50 | 83.20 | — |
| — | 4.30 | 5.40 | 4.85 | +0.14 | 15.2% | 3095 | 15.2% | -0.87 | 86.60 | 85.70 | 87.50 | — |
| — | 3.60 | 4.70 | 4.15 | +0.12 | 15.1% | 3100 | 15.1% | -0.88 | 90.85 | 90.00 | 91.70 | — |
| — | 2.00 | 5.20 | 3.60 | +0.10 | 15.1% | 3105 | 15.1% | -0.90 | 95.30 | 94.40 | 96.20 | — |
| — | 1.55 | 4.60 | 3.08 | +0.09 | 15.0% | 3110 | 15.0% | -0.91 | 99.75 | 98.90 | 100.60 | — |
| — | 1.10 | 4.10 | 2.60 | +0.08 | 14.9% | 3115 | 14.9% | -0.92 | 104.30 | 103.40 | 105.20 | — |
| — | 0.75 | 3.60 | 2.17 | +0.07 | 14.9% | 3120 | 14.9% | -0.93 | 108.90 | 108.00 | 109.80 | — |
| — | 0.45 | 3.20 | 1.82 | +0.06 | 14.8% | 3125 | 14.8% | -0.94 | 113.55 | 112.70 | 114.40 | — |
| — | 0.20 | 2.85 | 1.52 | +0.05 | 14.8% | 3130 | 14.8% | -0.95 | 118.30 | 117.40 | 119.20 | — |
| — | — | 2.55 | — | +0.05 | 14.7% | 3135 | 14.7% | -0.95 | 123.00 | 122.10 | 123.90 | — |
| — | — | 2.30 | — | +0.04 | 14.7% | 3140 | 14.7% | -0.96 | 127.80 | 126.90 | 128.70 | — |
| — | — | 2.05 | — | +0.04 | 14.7% | 3145 | 14.7% | -0.97 | 132.60 | 131.70 | 133.50 | — |
| — | — | 1.85 | — | +0.03 | 14.6% | 3150 | 14.6% | -0.97 | 137.45 | 136.60 | 138.30 | — |
| — | — | 1.80 | — | +0.03 | 14.6% | 3155 | 14.6% | -0.98 | 142.35 | 141.40 | 143.30 | — |
| — | — | 1.55 | — | +0.02 | 14.6% | 3160 | 14.6% | -0.98 | 147.25 | 146.30 | 148.20 | — |
| — | — | 1.50 | — | +0.02 | 14.6% | 3165 | 14.6% | -0.98 | 152.15 | 151.20 | 153.10 | — |
| — | — | 1.35 | — | +0.01 | 14.6% | 3170 | 14.6% | -0.99 | 157.10 | 156.20 | 158.00 | — |
| — | — | 1.25 | — | +0.01 | 14.7% | 3175 | 14.7% | -0.99 | 162.00 | 161.10 | 162.90 | — |
| — | — | 1.15 | — | +0.01 | 14.7% | 3180 | 14.7% | -0.99 | 166.95 | 166.00 | 167.90 | — |
| — | — | 1.10 | — | +0.01 | 14.7% | 3185 | 14.7% | -0.99 | 171.90 | 171.00 | 172.80 | — |
| — | — | 1.00 | — | +0.01 | 14.8% | 3190 | 14.8% | -0.99 | 176.85 | 175.90 | 177.80 | — |
| — | — | 0.95 | — | +0.01 | 14.8% | 3195 | 14.8% | -0.99 | 181.85 | 180.90 | 182.80 | — |
| — | — | 0.85 | — | +0.00 | 14.9% | 3200 | 14.9% | -1.00 | 186.80 | 185.90 | 187.70 | — |
| — | — | 0.80 | — | +0.00 | 14.9% | 3205 | 14.9% | -1.00 | 191.75 | 190.80 | 192.70 | — |
| — | — | 0.75 | — | +0.00 | 15.0% | 3210 | 15.0% | -1.00 | 196.75 | 195.80 | 197.70 | — |
| — | — | 0.70 | — | — | — | 3215 | 15.1% | -1.00 | 202.40 | 201.40 | 203.40 | — |
| — | — | 0.70 | — | +0.00 | 15.2% | 3220 | 15.2% | -1.00 | 207.35 | 206.40 | 208.30 | — |
| — | — | 0.60 | — | +0.00 | 15.4% | 3225 | 15.4% | -1.00 | 212.35 | 211.40 | 213.30 | — |
| — | — | 0.55 | — | +0.00 | 15.5% | 3230 | 15.5% | -1.00 | 217.30 | 216.30 | 218.30 | — |
| — | — | 0.55 | — | +0.00 | 15.6% | 3235 | 15.6% | -1.00 | 222.30 | 221.30 | 223.30 | — |
| — | — | 0.50 | — | +0.00 | 15.8% | 3240 | 15.8% | -1.00 | 227.30 | 226.30 | 228.30 | — |
| — | — | 0.50 | — | +0.00 | 15.9% | 3245 | 15.9% | -1.00 | 232.30 | 231.30 | 233.30 | — |
| — | — | 0.45 | — | +0.00 | 16.0% | 3250 | 16.0% | -1.00 | 237.30 | 236.30 | 238.30 | — |
| — | — | 0.45 | — | +0.00 | 16.2% | 3255 | 16.2% | -1.00 | 242.25 | 241.20 | 243.30 | — |
| — | — | 0.45 | — | +0.00 | 16.4% | 3260 | 16.4% | -1.00 | 247.25 | 246.20 | 248.30 | — |
| — | — | 0.40 | — | +0.00 | 16.5% | 3265 | 16.5% | -1.00 | 252.25 | 251.20 | 253.30 | — |
| — | — | 0.40 | — | +0.00 | 16.7% | 3270 | 16.7% | -1.00 | 257.25 | 256.20 | 258.30 | — |
| — | — | 0.40 | — | +0.00 | 16.9% | 3275 | 16.9% | -1.00 | 262.25 | 261.20 | 263.30 | — |
| — | — | 0.40 | — | +0.00 | 17.1% | 3280 | 17.1% | -1.00 | 267.20 | 266.10 | 268.30 | — |
| — | — | 0.35 | — | +0.00 | 17.3% | 3285 | 17.3% | -1.00 | 272.20 | 271.10 | 273.30 | — |
| — | — | 0.35 | — | +0.00 | 17.5% | 3290 | 17.5% | -1.00 | 277.20 | 276.10 | 278.30 | — |
| — | — | 0.35 | — | +0.00 | 17.7% | 3295 | 17.7% | -1.00 | 282.20 | 281.10 | 283.30 | — |
| — | — | 0.15 | — | +0.00 | 17.9% | 3300 | 17.9% | -1.00 | 287.20 | 286.10 | 288.30 | — |
| — | — | 0.15 | — | +0.00 | 18.1% | 3305 | 18.1% | -1.00 | 292.15 | 291.00 | 293.30 | — |
| — | — | 0.15 | — | +0.00 | 18.4% | 3310 | 18.4% | -1.00 | 297.15 | 296.00 | 298.30 | — |
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.