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 | |
| — | 300.10 | 302.50 | 301.30 | +0.96 | 28.5% | 2715 | 28.5% | -0.04 | 2.80 | 1.90 | 3.70 | — |
| — | 295.30 | 297.60 | 296.45 | +0.96 | 28.3% | 2720 | 28.3% | -0.04 | 2.90 | 2.00 | 3.80 | — |
| — | 290.50 | 292.70 | 291.60 | +0.96 | 28.1% | 2725 | 28.1% | -0.04 | 2.98 | 2.05 | 3.90 | — |
| — | 285.50 | 287.80 | 286.65 | +0.96 | 28.0% | 2730 | 28.0% | -0.04 | 3.15 | 2.20 | 4.10 | — |
| — | 280.70 | 283.00 | 281.85 | +0.96 | 27.8% | 2735 | 27.8% | -0.04 | 3.25 | 2.30 | 4.20 | — |
| — | 276.20 | 278.50 | 277.35 | +0.95 | 27.6% | 2740 | 27.6% | -0.05 | 3.40 | 2.40 | 4.40 | — |
| — | 271.40 | 273.60 | 272.50 | +0.95 | 27.4% | 2745 | — | — | 3.50 | 2.50 | 4.50 | — |
| — | 266.60 | 268.70 | 267.65 | — | — | 2750 | — | — | 3.67 | 2.65 | 4.70 | — |
| — | 261.70 | 264.00 | 262.85 | — | — | 2755 | — | — | 3.85 | 2.80 | 4.90 | — |
| — | 256.90 | 259.10 | 258.00 | +0.94 | 26.9% | 2760 | 26.9% | -0.06 | 4.03 | 2.95 | 5.10 | — |
| — | 252.20 | 254.30 | 253.25 | +0.94 | 26.7% | 2765 | 26.7% | -0.06 | 4.15 | 3.10 | 5.20 | — |
| — | 247.40 | 249.50 | 248.45 | +0.94 | 26.5% | 2770 | 26.5% | -0.06 | 4.35 | 3.30 | 5.40 | — |
| — | 242.70 | 244.70 | 243.70 | +0.94 | 26.3% | 2775 | 26.3% | -0.06 | 4.55 | 3.40 | 5.70 | — |
| — | 237.80 | 240.00 | 238.90 | +0.93 | 26.1% | 2780 | 26.1% | -0.07 | 4.80 | 3.70 | 5.90 | — |
| — | 233.10 | 235.20 | 234.15 | +0.93 | 26.0% | 2785 | 26.0% | -0.07 | 5.00 | 3.90 | 6.10 | — |
| — | 228.40 | 230.50 | 229.45 | +0.93 | 25.8% | 2790 | 25.8% | -0.07 | 5.25 | 4.10 | 6.40 | — |
| — | 223.60 | 225.70 | 224.65 | +0.92 | 25.6% | 2795 | 25.6% | -0.08 | 5.70 | 5.20 | 6.20 | — |
| — | 219.00 | 221.00 | 220.00 | +0.92 | 25.5% | 2800 | 25.5% | -0.08 | 5.95 | 5.50 | 6.40 | — |
| — | 214.20 | 216.30 | 215.25 | +0.92 | 25.3% | 2805 | 25.3% | -0.08 | 6.30 | 5.80 | 6.80 | — |
| — | 209.60 | 211.60 | 210.60 | +0.91 | 25.1% | 2810 | 25.1% | -0.09 | 6.60 | 6.10 | 7.10 | — |
| — | 204.90 | 206.90 | 205.90 | +0.91 | 25.0% | 2815 | 25.0% | -0.09 | 6.90 | 6.40 | 7.40 | — |
| — | 200.20 | 202.30 | 201.25 | +0.90 | 24.8% | 2820 | 24.8% | -0.09 | 7.20 | 6.70 | 7.70 | — |
| — | 195.70 | 197.60 | 196.65 | +0.90 | 24.6% | 2825 | 24.6% | -0.10 | 7.55 | 7.10 | 8.00 | — |
| — | 191.00 | 193.00 | 192.00 | +0.89 | 24.5% | 2830 | 24.5% | -0.10 | 7.95 | 7.40 | 8.50 | — |
| — | 186.40 | 188.40 | 187.40 | +0.89 | 24.3% | 2835 | 24.3% | -0.11 | 8.40 | 7.80 | 9.00 | — |
| — | 181.90 | 183.80 | 182.85 | +0.88 | 24.2% | 2840 | 24.2% | -0.12 | 8.75 | 8.20 | 9.30 | — |
| — | 177.30 | 179.30 | 178.30 | +0.88 | 24.0% | 2845 | 24.0% | -0.12 | 9.20 | 8.70 | 9.70 | — |
| — | 172.80 | 174.70 | 173.75 | +0.87 | 23.8% | 2850 | 23.8% | -0.12 | 9.75 | 9.20 | 10.30 | — |
| — | 168.30 | 170.30 | 169.30 | +0.87 | 23.7% | 2855 | 23.7% | -0.13 | 10.15 | 9.60 | 10.70 | — |
| — | 163.80 | 165.80 | 164.80 | +0.86 | 23.5% | 2860 | 23.5% | -0.14 | 10.65 | 10.10 | 11.20 | — |
| — | 159.30 | 161.30 | 160.30 | +0.86 | 23.4% | 2865 | 23.4% | -0.14 | 11.25 | 10.60 | 11.90 | — |
| — | 154.90 | 156.90 | 155.90 | +0.85 | 23.2% | 2870 | 23.2% | -0.15 | 11.75 | 11.20 | 12.30 | — |
| — | 150.60 | 152.40 | 151.50 | +0.84 | 23.1% | 2875 | 23.1% | -0.16 | 12.45 | 11.90 | 13.00 | — |
| — | 146.20 | 148.10 | 147.15 | +0.83 | 22.9% | 2880 | 22.9% | -0.16 | 13.05 | 12.40 | 13.70 | — |
| — | 141.80 | 143.70 | 142.75 | +0.83 | 22.7% | 2885 | 22.7% | -0.17 | 13.65 | 13.00 | 14.30 | — |
| — | 137.60 | 139.50 | 138.55 | +0.82 | 22.6% | 2890 | 22.6% | -0.18 | 14.40 | 13.80 | 15.00 | — |
| — | 133.30 | 135.20 | 134.25 | +0.81 | 22.4% | 2895 | 22.4% | -0.19 | 15.15 | 14.50 | 15.80 | — |
| — | 129.10 | 130.90 | 130.00 | +0.80 | 22.3% | 2900 | 22.3% | -0.20 | 15.90 | 15.30 | 16.50 | — |
| — | 124.90 | 126.80 | 125.85 | +0.79 | 22.1% | 2905 | 22.1% | -0.21 | 16.65 | 16.00 | 17.30 | — |
| — | 120.80 | 122.60 | 121.70 | +0.78 | 22.0% | 2910 | 22.0% | -0.22 | 17.55 | 16.90 | 18.20 | — |
| — | 116.70 | 118.50 | 117.60 | +0.77 | 21.8% | 2915 | 21.8% | -0.23 | 18.45 | 17.80 | 19.10 | — |
| — | 112.60 | 114.40 | 113.50 | +0.76 | 21.7% | 2920 | 21.7% | -0.24 | 19.35 | 18.70 | 20.00 | — |
| — | 108.60 | 110.40 | 109.50 | +0.75 | 21.5% | 2925 | 21.5% | -0.25 | 20.30 | 19.70 | 20.90 | — |
| — | 104.60 | 106.50 | 105.55 | +0.74 | 21.4% | 2930 | 21.4% | -0.26 | 21.35 | 20.70 | 22.00 | — |
| — | 100.70 | 102.50 | 101.60 | +0.73 | 21.2% | 2935 | 21.2% | -0.27 | 22.40 | 21.70 | 23.10 | — |
| — | 96.90 | 98.70 | 97.80 | +0.72 | 21.1% | 2940 | 21.1% | -0.28 | 23.50 | 22.80 | 24.20 | — |
| — | 93.10 | 94.90 | 94.00 | +0.71 | 20.9% | 2945 | 20.9% | -0.29 | 24.70 | 24.00 | 25.40 | — |
| — | 89.40 | 91.00 | 90.20 | +0.70 | 20.8% | 2950 | 20.8% | -0.30 | 25.95 | 25.30 | 26.60 | — |
| — | 85.60 | 87.40 | 86.50 | +0.68 | 20.6% | 2955 | 20.6% | -0.32 | 27.25 | 26.50 | 28.00 | — |
| — | 82.00 | 83.80 | 82.90 | +0.67 | 20.5% | 2960 | 20.5% | -0.33 | 28.60 | 27.90 | 29.30 | — |
| — | 78.40 | 80.20 | 79.30 | +0.66 | 20.3% | 2965 | 20.3% | -0.34 | 30.05 | 29.30 | 30.80 | — |
| — | 74.90 | 76.70 | 75.80 | +0.64 | 20.2% | 2970 | 20.2% | -0.36 | 31.45 | 30.70 | 32.20 | — |
| — | 71.50 | 73.20 | 72.35 | +0.63 | 20.1% | 2975 | 20.1% | -0.37 | 33.00 | 32.30 | 33.70 | — |
| — | 68.10 | 69.90 | 69.00 | +0.62 | 19.9% | 2980 | 19.9% | -0.38 | 34.65 | 33.90 | 35.40 | — |
| — | 64.80 | 66.40 | 65.60 | +0.60 | 19.8% | 2985 | 19.8% | -0.40 | 36.35 | 35.60 | 37.10 | — |
| — | 61.50 | 63.30 | 62.40 | +0.59 | 19.6% | 2990 | 19.6% | -0.41 | 38.15 | 37.40 | 38.90 | — |
| — | 58.40 | 60.00 | 59.20 | +0.57 | 19.5% | 2995 | 19.5% | -0.43 | 39.95 | 39.20 | 40.70 | — |
| — | 55.40 | 56.90 | 56.15 | +0.55 | 19.3% | 3000 | 19.3% | -0.45 | 41.85 | 41.10 | 42.60 | — |
| — | 52.30 | 54.00 | 53.15 | +0.54 | 19.2% | 3005 | 19.2% | -0.46 | 43.90 | 43.10 | 44.70 | — |
| — | 49.40 | 51.00 | 50.20 | +0.52 | 19.1% | 3010 | 19.1% | -0.48 | 46.00 | 45.20 | 46.80 | — |
| — | 46.60 | 48.20 | 47.40 | +0.51 | 18.9% | 3015 | 18.9% | -0.49 | 48.10 | 47.30 | 48.90 | — |
| — | 43.90 | 45.40 | 44.65 | +0.49 | 18.8% | 3020 | 18.8% | -0.51 | 50.40 | 49.60 | 51.20 | — |
| — | 41.30 | 42.70 | 42.00 | +0.47 | 18.6% | 3025 | 18.6% | -0.53 | 52.70 | 51.90 | 53.50 | — |
| — | 38.70 | 40.20 | 39.45 | +0.45 | 18.5% | 3030 | 18.5% | -0.55 | 55.05 | 54.20 | 55.90 | — |
| — | 36.20 | 37.70 | 36.95 | +0.44 | 18.4% | 3035 | 18.4% | -0.57 | 57.60 | 56.70 | 58.50 | — |
| — | 33.80 | 35.30 | 34.55 | +0.42 | 18.3% | 3040 | 18.3% | -0.58 | 60.20 | 59.30 | 61.10 | — |
| — | 31.50 | 33.00 | 32.25 | +0.40 | 18.1% | 3045 | 18.1% | -0.60 | 62.90 | 62.00 | 63.80 | — |
| — | 29.40 | 30.80 | 30.10 | +0.38 | 18.0% | 3050 | 18.0% | -0.62 | 65.70 | 64.90 | 66.50 | — |
| — | 27.20 | 28.70 | 27.95 | +0.37 | 17.9% | 3055 | 17.9% | -0.63 | 68.60 | 67.70 | 69.50 | — |
| — | 25.20 | 26.70 | 25.95 | +0.35 | 17.8% | 3060 | 17.8% | -0.65 | 71.55 | 70.70 | 72.40 | — |
| — | 23.30 | 24.80 | 24.05 | +0.33 | 17.7% | 3065 | 17.7% | -0.67 | 74.60 | 73.70 | 75.50 | — |
| — | 21.50 | 23.00 | 22.25 | +0.31 | 17.6% | 3070 | 17.6% | -0.69 | 77.80 | 76.90 | 78.70 | — |
| — | 19.90 | 21.20 | 20.55 | +0.30 | 17.5% | 3075 | 17.5% | -0.70 | 81.05 | 80.20 | 81.90 | — |
| — | 18.20 | 19.60 | 18.90 | +0.28 | 17.4% | 3080 | 17.4% | -0.72 | 84.40 | 83.50 | 85.30 | — |
| — | 16.70 | 18.10 | 17.40 | +0.27 | 17.3% | 3085 | 17.3% | -0.73 | 87.90 | 87.00 | 88.80 | — |
| — | 15.30 | 16.60 | 15.95 | +0.25 | 17.2% | 3090 | 17.2% | -0.75 | 91.50 | 90.60 | 92.40 | — |
| — | 13.90 | 15.30 | 14.60 | +0.24 | 17.1% | 3095 | 17.1% | -0.76 | 95.10 | 94.20 | 96.00 | — |
| — | 12.70 | 13.90 | 13.30 | +0.22 | 17.0% | 3100 | 17.0% | -0.78 | 98.85 | 98.00 | 99.70 | — |
| — | 11.50 | 12.80 | 12.15 | +0.21 | 16.9% | 3105 | 16.9% | -0.79 | 102.65 | 101.70 | 103.60 | — |
| — | 10.50 | 11.70 | 11.10 | +0.19 | 16.8% | 3110 | 16.8% | -0.81 | 106.55 | 105.60 | 107.50 | — |
| — | 9.50 | 10.70 | 10.10 | +0.18 | 16.8% | 3115 | 16.8% | -0.82 | 110.45 | 109.50 | 111.40 | — |
| — | 8.50 | 9.80 | 9.15 | +0.17 | 16.7% | 3120 | 16.7% | -0.83 | 114.50 | 113.60 | 115.40 | — |
| — | 7.70 | 8.90 | 8.30 | +0.15 | 16.6% | 3125 | — | — | 118.65 | 117.80 | 119.50 | — |
| — | 6.90 | 8.10 | 7.50 | — | — | 3130 | — | — | 122.85 | 121.90 | 123.80 | — |
| — | 6.20 | 7.40 | 6.80 | +0.13 | 16.5% | 3135 | 16.5% | -0.87 | 127.10 | 126.20 | 128.00 | — |
| — | 5.50 | 6.70 | 6.10 | +0.12 | 16.4% | 3140 | 16.4% | -0.88 | 131.45 | 130.50 | 132.40 | — |
| — | 5.00 | 6.10 | 5.55 | +0.11 | 16.4% | 3145 | 16.4% | -0.89 | 135.85 | 134.90 | 136.80 | — |
| — | 4.40 | 5.50 | 4.95 | +0.10 | 16.3% | 3150 | 16.3% | -0.90 | 140.20 | 139.30 | 141.10 | — |
| — | 3.10 | 5.60 | 4.35 | +0.09 | 16.3% | 3155 | 16.3% | -0.91 | 144.75 | 143.80 | 145.70 | — |
| — | 2.70 | 5.10 | 3.90 | +0.08 | 16.2% | 3160 | 16.2% | -0.92 | 149.25 | 148.30 | 150.20 | — |
| — | 2.30 | 4.60 | 3.45 | +0.08 | 16.2% | 3165 | 16.2% | -0.92 | 153.80 | 152.80 | 154.80 | — |
| — | 1.95 | 4.20 | 3.08 | +0.07 | 16.1% | 3170 | 16.1% | -0.93 | 158.40 | 157.40 | 159.40 | — |
| — | 1.65 | 3.90 | 2.77 | +0.06 | 16.1% | 3175 | 16.1% | -0.94 | 163.05 | 162.10 | 164.00 | — |
| — | 1.40 | 3.50 | 2.45 | +0.06 | 16.1% | 3180 | 16.1% | -0.94 | 167.70 | 166.70 | 168.70 | — |
| — | 1.15 | 3.30 | 2.23 | +0.05 | 16.1% | 3185 | 16.1% | -0.95 | 172.45 | 171.50 | 173.40 | — |
| — | 0.95 | 2.95 | 1.95 | +0.05 | 16.0% | 3190 | 16.0% | -0.95 | 177.15 | 176.20 | 178.10 | — |
| — | 0.80 | 2.70 | 1.75 | +0.04 | 16.0% | 3195 | 16.0% | -0.96 | 181.95 | 181.00 | 182.90 | — |
| — | 0.65 | 2.45 | 1.55 | +0.04 | 16.0% | 3200 | 16.0% | -0.96 | 186.75 | 185.80 | 187.70 | — |
| — | 0.50 | 2.25 | 1.38 | +0.03 | 16.0% | 3205 | 16.0% | -0.97 | 191.55 | 190.60 | 192.50 | — |
| — | 0.40 | 2.05 | 1.23 | +0.03 | 16.0% | 3210 | 16.0% | -0.97 | 196.40 | 195.40 | 197.40 | — |
| — | 0.30 | 1.90 | 1.10 | +0.03 | 16.0% | 3215 | 16.0% | -0.97 | 201.20 | 200.20 | 202.20 | — |
| — | 0.25 | 1.70 | 0.97 | +0.02 | 16.0% | 3220 | 16.0% | -0.98 | 206.10 | 205.10 | 207.10 | — |
| — | 0.15 | 1.60 | 0.88 | +0.02 | 16.0% | 3225 | 16.0% | -0.98 | 211.00 | 210.00 | 212.00 | — |
| — | 0.10 | 1.45 | 0.78 | +0.02 | 16.0% | 3230 | 16.0% | -0.98 | 215.90 | 214.90 | 216.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.02 | 16.0% | 3235 | 16.0% | -0.98 | 220.80 | 219.80 | 221.80 | — |
| — | 0.05 | 1.30 | 0.68 | +0.02 | 16.0% | 3240 | 16.0% | -0.98 | 225.75 | 224.70 | 226.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 16.0% | 3245 | 16.0% | -0.99 | 230.65 | 229.60 | 231.70 | — |
| — | 0.05 | 1.15 | 0.60 | +0.01 | 16.0% | 3250 | 16.0% | -0.99 | 235.60 | 234.60 | 236.60 | — |
| — | 0.05 | 1.10 | 0.57 | +0.01 | 16.0% | 3255 | — | — | 240.55 | 239.50 | 241.60 | — |
| — | 0.05 | 1.05 | 0.55 | — | — | 3260 | — | — | 245.45 | 244.40 | 246.50 | — |
| — | 0.05 | 1.00 | 0.53 | — | — | 3265 | — | — | 250.45 | 249.40 | 251.50 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 3270 | 16.1% | -0.99 | 255.35 | 254.30 | 256.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.01 | 16.1% | 3275 | 16.1% | -0.99 | 260.35 | 259.30 | 261.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.01 | 16.2% | 3280 | 16.2% | -0.99 | 265.30 | 264.20 | 266.40 | — |
| — | 0.05 | 0.85 | 0.45 | +0.01 | 16.2% | 3285 | 16.2% | -0.99 | 270.20 | 269.10 | 271.30 | — |
| — | — | 0.80 | — | +0.01 | 16.2% | 3290 | 16.2% | -1.00 | 275.20 | 274.10 | 276.30 | — |
| — | — | 0.80 | — | +0.00 | 16.2% | 3295 | 16.2% | -1.00 | 280.20 | 279.10 | 281.30 | — |
| — | — | 0.80 | — | +0.00 | 16.3% | 3300 | 16.3% | -1.00 | 285.15 | 284.10 | 286.20 | — |
| — | — | 0.75 | — | +0.00 | 16.3% | 3305 | 16.3% | -1.00 | 290.15 | 289.00 | 291.30 | — |
| — | — | 0.75 | — | +0.00 | 16.3% | 3310 | 16.3% | -1.00 | 295.10 | 294.00 | 296.20 | — |
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.