Spot 3014.23
· 484 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 297.10 | 321.10 | 309.10 | +0.98 | 30.9% | 2710 | 30.9% | -0.02 | 1.32 | 0.70 | 1.95 | — |
| — | 292.10 | 316.10 | 304.10 | +0.98 | 30.7% | 2715 | 30.7% | -0.02 | 1.35 | 0.70 | 2.00 | — |
| — | 287.20 | 311.20 | 299.20 | +0.98 | 30.4% | 2720 | 30.4% | -0.02 | 1.40 | 0.75 | 2.05 | — |
| — | 282.20 | 306.20 | 294.20 | +0.98 | 30.1% | 2725 | 30.1% | -0.02 | 1.45 | 0.80 | 2.10 | — |
| — | 277.30 | 301.30 | 289.30 | +0.98 | 29.8% | 2730 | 29.8% | -0.02 | 1.48 | 0.80 | 2.15 | — |
| — | 272.40 | 296.40 | 284.40 | +0.97 | 29.6% | 2735 | 29.6% | -0.03 | 1.55 | 0.85 | 2.25 | — |
| — | 267.40 | 291.40 | 279.40 | +0.97 | 29.3% | 2740 | 29.3% | -0.03 | 1.60 | 0.90 | 2.30 | — |
| — | 262.50 | 286.50 | 274.50 | +0.97 | 29.0% | 2745 | 29.0% | -0.03 | 1.65 | 0.95 | 2.35 | — |
| — | 257.50 | 281.50 | 269.50 | +0.97 | 28.8% | 2750 | 28.8% | -0.03 | 1.73 | 1.00 | 2.45 | — |
| — | 252.60 | 276.60 | 264.60 | +0.97 | 28.5% | 2755 | 28.5% | -0.03 | 1.77 | 1.05 | 2.50 | — |
| — | 247.70 | 271.70 | 259.70 | +0.97 | 28.2% | 2760 | 28.2% | -0.03 | 1.85 | 1.10 | 2.60 | — |
| — | 242.80 | 266.80 | 254.80 | +0.97 | 28.0% | 2765 | 28.0% | -0.03 | 1.93 | 1.15 | 2.70 | — |
| — | 237.80 | 261.80 | 249.80 | +0.96 | 27.7% | 2770 | 27.7% | -0.04 | 1.98 | 1.20 | 2.75 | — |
| — | 232.90 | 256.90 | 244.90 | +0.96 | 27.5% | 2775 | 27.5% | -0.04 | 2.05 | 1.25 | 2.85 | — |
| — | 228.00 | 252.00 | 240.00 | +0.96 | 27.2% | 2780 | 27.2% | -0.04 | 2.17 | 1.35 | 3.00 | — |
| — | 223.10 | 247.10 | 235.10 | +0.96 | 27.0% | 2785 | 27.0% | -0.04 | 2.25 | 1.40 | 3.10 | — |
| — | 218.20 | 242.20 | 230.20 | +0.96 | 26.7% | 2790 | 26.7% | -0.04 | 2.40 | 1.50 | 3.30 | — |
| — | 213.40 | 237.40 | 225.40 | +0.95 | 26.5% | 2795 | 26.5% | -0.05 | 2.48 | 1.55 | 3.40 | — |
| — | 208.50 | 232.50 | 220.50 | +0.95 | 26.3% | 2800 | 26.3% | -0.05 | 2.95 | 2.50 | 3.40 | — |
| — | 203.60 | 227.60 | 215.60 | +0.95 | 26.0% | 2805 | 26.0% | -0.05 | 2.73 | 1.75 | 3.70 | — |
| — | 200.20 | 224.20 | 212.20 | +0.95 | 25.8% | 2810 | 25.8% | -0.05 | 2.85 | 1.90 | 3.80 | — |
| — | 197.90 | 213.90 | 205.90 | +0.94 | 25.6% | 2815 | 25.6% | -0.06 | 3.02 | 2.05 | 4.00 | — |
| — | 193.10 | 209.10 | 201.10 | +0.94 | 25.3% | 2820 | 25.3% | -0.06 | 3.20 | 2.20 | 4.20 | — |
| — | 188.30 | 204.30 | 196.30 | +0.94 | 25.1% | 2825 | 25.1% | -0.06 | 3.38 | 2.35 | 4.40 | — |
| — | 183.50 | 199.50 | 191.50 | +0.93 | 24.9% | 2830 | 24.9% | -0.07 | 3.58 | 2.55 | 4.60 | — |
| — | 178.70 | 194.70 | 186.70 | +0.93 | 24.7% | 2835 | 24.7% | -0.07 | 3.77 | 2.75 | 4.80 | — |
| — | 173.90 | 189.90 | 181.90 | +0.93 | 24.4% | 2840 | 24.4% | -0.07 | 4.00 | 2.90 | 5.10 | — |
| — | 169.20 | 185.20 | 177.20 | +0.92 | 24.2% | 2845 | 24.2% | -0.08 | 4.25 | 3.20 | 5.30 | — |
| — | 164.40 | 180.40 | 172.40 | +0.92 | 24.0% | 2850 | 24.0% | -0.08 | 4.45 | 3.40 | 5.50 | — |
| — | 159.70 | 175.70 | 167.70 | — | — | 2855 | — | — | 4.75 | 3.60 | 5.90 | — |
| — | 155.10 | 171.10 | 163.10 | — | — | 2860 | — | — | 5.05 | 3.90 | 6.20 | — |
| — | 150.40 | 166.40 | 158.40 | +0.90 | 23.4% | 2865 | 23.4% | -0.10 | 5.35 | 4.20 | 6.50 | — |
| — | 145.80 | 161.80 | 153.80 | +0.90 | 23.2% | 2870 | 23.2% | -0.10 | 5.75 | 4.60 | 6.90 | — |
| — | 141.10 | 157.10 | 149.10 | +0.89 | 23.0% | 2875 | 23.0% | -0.11 | 6.15 | 5.00 | 7.30 | — |
| — | 136.50 | 152.50 | 144.50 | +0.88 | 22.8% | 2880 | 22.8% | -0.12 | 6.50 | 5.30 | 7.70 | — |
| — | 132.00 | 148.00 | 140.00 | +0.88 | 22.6% | 2885 | 22.6% | -0.12 | 6.95 | 5.70 | 8.20 | — |
| — | 127.40 | 143.40 | 135.40 | +0.87 | 22.4% | 2890 | 22.4% | -0.13 | 7.40 | 6.10 | 8.70 | — |
| — | 122.90 | 138.90 | 130.90 | +0.86 | 22.2% | 2895 | 22.2% | -0.14 | 7.90 | 6.60 | 9.20 | — |
| — | 118.50 | 134.50 | 126.50 | +0.85 | 22.0% | 2900 | 22.0% | -0.14 | 8.40 | 7.10 | 9.70 | — |
| — | 114.00 | 130.00 | 122.00 | +0.85 | 21.8% | 2905 | 21.8% | -0.15 | 8.95 | 7.60 | 10.30 | — |
| — | 109.60 | 125.60 | 117.60 | +0.84 | 21.6% | 2910 | 21.6% | -0.16 | 9.55 | 8.20 | 10.90 | — |
| — | 105.30 | 121.30 | 113.30 | +0.83 | 21.4% | 2915 | 21.4% | -0.17 | 10.20 | 8.80 | 11.60 | — |
| — | 101.00 | 117.00 | 109.00 | +0.82 | 21.3% | 2920 | 21.3% | -0.18 | 10.90 | 9.50 | 12.30 | — |
| — | 99.70 | 109.70 | 104.70 | +0.81 | 21.1% | 2925 | 21.1% | -0.19 | 11.60 | 10.20 | 13.00 | — |
| — | 95.50 | 105.50 | 100.50 | +0.80 | 20.9% | 2930 | 20.9% | -0.20 | 12.35 | 10.90 | 13.80 | — |
| — | 91.60 | 101.10 | 96.35 | +0.78 | 20.7% | 2935 | 20.7% | -0.22 | 13.15 | 11.70 | 14.60 | — |
| — | 87.40 | 97.00 | 92.20 | +0.77 | 20.5% | 2940 | 20.5% | -0.23 | 14.05 | 12.60 | 15.50 | — |
| — | 83.30 | 92.90 | 88.10 | +0.76 | 20.4% | 2945 | 20.4% | -0.24 | 14.95 | 13.50 | 16.40 | — |
| — | 79.90 | 88.20 | 84.05 | +0.75 | 20.2% | 2950 | 20.2% | -0.25 | 15.95 | 14.50 | 17.40 | — |
| — | 76.10 | 84.20 | 80.15 | +0.73 | 20.0% | 2955 | 20.0% | -0.27 | 17.05 | 15.50 | 18.60 | — |
| — | 72.30 | 80.20 | 76.25 | +0.72 | 19.9% | 2960 | 19.9% | -0.28 | 18.10 | 16.60 | 19.60 | — |
| — | 68.60 | 76.30 | 72.45 | +0.70 | 19.7% | 2965 | 19.7% | -0.30 | 19.35 | 17.80 | 20.90 | — |
| — | 65.10 | 72.30 | 68.70 | +0.69 | 19.5% | 2970 | 19.5% | -0.31 | 20.55 | 19.00 | 22.10 | — |
| — | 61.80 | 68.40 | 65.10 | +0.67 | 19.4% | 2975 | 19.4% | -0.33 | 21.95 | 20.30 | 23.60 | — |
| — | 58.60 | 64.60 | 61.60 | +0.65 | 19.2% | 2980 | 19.2% | -0.35 | 23.40 | 21.70 | 25.10 | — |
| — | 55.30 | 59.90 | 57.60 | +0.63 | 19.0% | 2985 | 19.0% | -0.37 | 24.85 | 23.20 | 26.50 | — |
| — | 52.10 | 56.50 | 54.30 | +0.62 | 18.9% | 2990 | 18.9% | -0.38 | 26.55 | 24.80 | 28.30 | — |
| — | 49.00 | 53.20 | 51.10 | +0.60 | 18.7% | 2995 | 18.7% | -0.40 | 28.20 | 26.50 | 29.90 | — |
| — | 46.00 | 50.00 | 48.00 | +0.58 | 18.6% | 3000 | 18.6% | -0.42 | 29.95 | 28.20 | 31.70 | — |
| — | 43.00 | 46.90 | 44.95 | +0.56 | 18.4% | 3005 | 18.4% | -0.44 | 31.90 | 30.10 | 33.70 | — |
| — | 40.20 | 43.90 | 42.05 | +0.54 | 18.3% | 3010 | 18.3% | -0.46 | 33.90 | 32.10 | 35.70 | — |
| — | 37.30 | 40.90 | 39.10 | +0.52 | 18.1% | 3015 | 18.1% | -0.48 | 36.00 | 34.20 | 37.80 | — |
| — | 34.60 | 38.10 | 36.35 | +0.49 | 18.0% | 3020 | 18.0% | -0.50 | 38.25 | 36.40 | 40.10 | — |
| — | 32.00 | 35.40 | 33.70 | +0.47 | 17.8% | 3025 | 17.8% | -0.53 | 40.50 | 38.60 | 42.40 | — |
| — | 29.40 | 32.90 | 31.15 | +0.45 | 17.7% | 3030 | 17.7% | -0.55 | 43.00 | 41.00 | 45.00 | — |
| — | 27.00 | 30.40 | 28.70 | +0.43 | 17.5% | 3035 | 17.5% | -0.57 | 45.50 | 43.40 | 47.60 | — |
| — | 24.70 | 28.10 | 26.40 | +0.41 | 17.4% | 3040 | 17.4% | -0.59 | 48.10 | 45.90 | 50.30 | — |
| — | 22.50 | 25.80 | 24.15 | +0.39 | 17.2% | 3045 | 17.2% | -0.61 | 50.85 | 48.50 | 53.20 | — |
| — | 20.40 | 23.70 | 22.05 | +0.36 | 17.1% | 3050 | 17.1% | -0.64 | 53.60 | 51.10 | 56.10 | — |
| — | 18.50 | 21.60 | 20.05 | +0.34 | 17.0% | 3055 | 17.0% | -0.66 | 56.80 | 53.80 | 59.80 | — |
| — | 16.60 | 19.90 | 18.25 | +0.32 | 16.8% | 3060 | 16.8% | -0.68 | 59.95 | 56.60 | 63.30 | — |
| — | 14.90 | 17.90 | 16.40 | +0.30 | 16.7% | 3065 | 16.7% | -0.70 | 63.20 | 59.50 | 66.90 | — |
| — | 13.30 | 16.40 | 14.85 | +0.28 | 16.6% | 3070 | 16.6% | -0.72 | 66.60 | 62.70 | 70.50 | — |
| — | 11.80 | 14.90 | 13.35 | +0.26 | 16.5% | 3075 | 16.5% | -0.74 | 70.05 | 66.00 | 74.10 | — |
| — | 10.40 | 13.40 | 11.90 | +0.24 | 16.4% | 3080 | 16.4% | -0.76 | 73.90 | 68.90 | 78.90 | — |
| — | 9.10 | 12.10 | 10.60 | +0.22 | 16.3% | 3085 | 16.3% | -0.78 | 77.25 | 72.90 | 81.60 | — |
| — | 8.00 | 10.90 | 9.45 | +0.20 | 16.2% | 3090 | 16.2% | -0.80 | 81.20 | 76.20 | 86.20 | — |
| — | 6.90 | 9.80 | 8.35 | +0.18 | 16.1% | 3095 | 16.1% | -0.82 | 85.10 | 80.10 | 90.10 | — |
| — | 5.90 | 8.70 | 7.30 | +0.17 | 16.0% | 3100 | 16.0% | -0.83 | 89.10 | 84.10 | 94.10 | — |
| — | 5.00 | 7.80 | 6.40 | +0.15 | 15.9% | 3105 | 15.9% | -0.85 | 93.20 | 88.20 | 98.20 | — |
| — | 4.30 | 6.90 | 5.60 | +0.14 | 15.8% | 3110 | — | — | 97.40 | 92.40 | 102.40 | — |
| — | 3.60 | 6.20 | 4.90 | — | — | 3115 | — | — | 101.60 | 96.60 | 106.60 | — |
| — | 3.00 | 5.50 | 4.25 | — | — | 3120 | — | — | 107.35 | 100.10 | 114.60 | — |
| — | 2.50 | 4.90 | 3.70 | — | — | 3125 | 15.6% | -0.90 | 110.40 | 102.40 | 118.40 | — |
| — | 2.05 | 4.30 | 3.17 | +0.09 | 15.5% | 3130 | 15.5% | -0.91 | 114.90 | 106.90 | 122.90 | — |
| — | 1.65 | 3.90 | 2.77 | +0.08 | 15.5% | 3135 | 15.5% | -0.92 | 119.50 | 111.50 | 127.50 | — |
| — | 1.30 | 3.40 | 2.35 | +0.07 | 15.4% | 3140 | 15.4% | -0.93 | 124.10 | 116.10 | 132.10 | — |
| — | 1.05 | 3.10 | 2.08 | +0.06 | 15.4% | 3145 | 15.4% | -0.94 | 128.70 | 120.70 | 136.70 | — |
| — | 0.85 | 2.75 | 1.80 | +0.05 | 15.3% | 3150 | 15.3% | -0.95 | 133.50 | 125.50 | 141.50 | — |
| — | 0.60 | 2.45 | 1.52 | +0.05 | 15.3% | 3155 | 15.3% | -0.95 | 138.20 | 130.20 | 146.20 | — |
| — | 0.45 | 2.20 | 1.32 | +0.04 | 15.3% | 3160 | 15.3% | -0.96 | 143.00 | 135.00 | 151.00 | — |
| — | 0.30 | 1.95 | 1.12 | +0.04 | 15.3% | 3165 | 15.3% | -0.96 | 147.80 | 139.80 | 155.80 | — |
| — | 0.20 | 1.75 | 0.97 | +0.03 | 15.3% | 3170 | 15.3% | -0.97 | 152.60 | 144.60 | 160.60 | — |
| — | 0.15 | 1.55 | 0.85 | +0.03 | 15.3% | 3175 | 15.3% | -0.97 | 157.50 | 149.50 | 165.50 | — |
| — | 0.05 | 1.40 | 0.72 | +0.02 | 15.3% | 3180 | 15.3% | -0.98 | 162.40 | 154.40 | 170.40 | — |
| — | 0.05 | 1.30 | 0.68 | +0.02 | 15.3% | 3185 | 15.3% | -0.98 | 167.30 | 159.30 | 175.30 | — |
| — | 0.05 | 1.15 | 0.60 | +0.02 | 15.3% | 3190 | 15.3% | -0.98 | 172.20 | 164.20 | 180.20 | — |
| — | 0.05 | 1.10 | 0.57 | +0.02 | 15.3% | 3195 | 15.3% | -0.98 | 177.10 | 169.10 | 185.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.01 | 15.3% | 3200 | 15.3% | -0.99 | 182.10 | 174.10 | 190.10 | — |
| — | 0.05 | 0.95 | 0.50 | +0.01 | 15.3% | 3205 | 15.3% | -0.99 | 187.00 | 179.00 | 195.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.01 | 15.3% | 3210 | 15.3% | -0.99 | 191.90 | 183.90 | 199.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.01 | 15.4% | 3215 | 15.4% | -0.99 | 196.90 | 188.90 | 204.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 15.4% | 3220 | 15.4% | -0.99 | 201.80 | 193.80 | 209.80 | — |
| — | — | 0.80 | — | +0.01 | 15.4% | 3225 | 15.4% | -0.99 | 206.80 | 198.80 | 214.80 | — |
| — | — | 0.75 | — | +0.01 | 15.5% | 3230 | 15.5% | -0.99 | 212.20 | 200.20 | 224.20 | — |
| — | — | 0.75 | — | +0.00 | 15.5% | 3235 | 15.5% | -1.00 | 216.10 | 204.10 | 228.10 | — |
| — | — | 0.70 | — | +0.00 | 15.6% | 3240 | 15.6% | -1.00 | 221.00 | 209.00 | 233.00 | — |
| — | — | 0.70 | — | +0.00 | 15.5% | 3245 | 15.5% | -1.00 | 226.00 | 214.00 | 238.00 | — |
| — | — | 0.65 | — | +0.00 | 15.5% | 3250 | 15.5% | -1.00 | 231.00 | 219.00 | 243.00 | — |
| — | — | 0.65 | — | +0.00 | 15.5% | 3255 | 15.5% | -1.00 | 236.00 | 224.00 | 248.00 | — |
| — | — | 0.65 | — | +0.00 | 15.6% | 3260 | 15.6% | -1.00 | 241.00 | 229.00 | 253.00 | — |
| — | — | 0.65 | — | +0.00 | 15.6% | 3265 | 15.6% | -1.00 | 245.90 | 233.90 | 257.90 | — |
| — | — | 0.65 | — | +0.00 | 15.6% | 3270 | 15.6% | -1.00 | 250.90 | 238.90 | 262.90 | — |
| — | — | 0.65 | — | +0.00 | 15.7% | 3275 | 15.7% | -1.00 | 255.90 | 243.90 | 267.90 | — |
| — | — | 0.65 | — | +0.00 | 15.7% | 3280 | 15.7% | -1.00 | 260.90 | 248.90 | 272.90 | — |
| — | — | 0.60 | — | +0.00 | 15.8% | 3285 | 15.8% | -1.00 | 265.90 | 253.90 | 277.90 | — |
| — | — | 0.60 | — | +0.00 | 15.9% | 3290 | 15.9% | -1.00 | 270.90 | 258.90 | 282.90 | — |
| — | — | 0.60 | — | +0.00 | 15.9% | 3295 | 15.9% | -1.00 | 275.90 | 263.90 | 287.90 | — |
| — | — | 0.60 | — | +0.00 | 16.0% | 3300 | 16.0% | -1.00 | 280.90 | 268.90 | 292.90 | — |
| — | — | 0.60 | — | +0.00 | 16.0% | 3305 | 16.0% | -1.00 | 285.90 | 273.90 | 297.90 | — |
| — | — | 0.60 | — | +0.00 | 16.1% | 3310 | 16.1% | -1.00 | 290.80 | 278.80 | 302.80 | — |
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.