Spot 3040.85
· 932 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 294.30 | 317.00 | 305.65 | +1.00 | 38.8% | 2735 | 38.8% | -0.00 | — | — | 0.25 | — |
| — | 288.30 | 312.30 | 300.30 | — | — | 2740 | 38.6% | -0.00 | — | — | — | — |
| — | 283.30 | 307.30 | 295.30 | +1.00 | 38.5% | 2745 | 38.5% | -0.00 | — | — | 0.30 | — |
| — | 278.30 | 302.30 | 290.30 | — | — | 2750 | — | — | — | — | 0.30 | — |
| — | 273.30 | 295.10 | 284.20 | +1.00 | 38.2% | 2755 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 268.30 | 292.10 | 280.20 | — | — | 2760 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 263.30 | 285.20 | 274.25 | +1.00 | 37.9% | 2765 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 258.40 | 282.40 | 270.40 | — | — | 2770 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 254.50 | 277.40 | 265.95 | — | — | 2775 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 248.70 | 272.40 | 260.55 | — | — | 2780 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 244.00 | 267.40 | 255.70 | — | — | 2785 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 238.40 | 260.20 | 249.30 | — | — | 2790 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 233.40 | 257.40 | 245.40 | — | — | 2795 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 228.50 | 252.20 | 240.35 | — | — | 2800 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 223.50 | 247.50 | 235.50 | — | — | 2805 | 36.1% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 218.50 | 240.40 | 229.45 | +0.99 | 35.8% | 2810 | 35.8% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 213.60 | 237.60 | 225.60 | +0.99 | 35.5% | 2815 | 35.5% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 208.60 | 232.60 | 220.60 | +0.99 | 35.3% | 2820 | 35.3% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 203.60 | 227.60 | 215.60 | +0.99 | 35.0% | 2825 | 35.0% | -0.01 | 0.40 | 0.30 | 0.50 | — |
| — | 200.80 | 222.50 | 211.65 | +0.99 | 34.7% | 2830 | 34.7% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 197.70 | 213.70 | 205.70 | +0.99 | 34.4% | 2835 | 34.4% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 192.70 | 208.70 | 200.70 | +0.98 | 34.1% | 2840 | 34.1% | -0.01 | 0.53 | 0.40 | 0.65 | — |
| — | 188.00 | 203.80 | 195.90 | — | — | 2845 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 182.80 | 198.80 | 190.80 | — | — | 2850 | 33.4% | -0.02 | 0.57 | 0.45 | 0.70 | — |
| — | 177.90 | 193.90 | 185.90 | +0.98 | 33.1% | 2855 | 33.1% | -0.02 | 0.62 | 0.50 | 0.75 | — |
| — | 172.90 | 188.90 | 180.90 | +0.98 | 32.7% | 2860 | 32.7% | -0.02 | — | — | — | — |
| — | 168.00 | 184.00 | 176.00 | — | — | 2865 | — | — | — | — | — | — |
| — | 163.00 | 179.00 | 171.00 | +0.97 | 32.0% | 2870 | 32.0% | -0.02 | 0.78 | 0.65 | 0.90 | — |
| — | 158.10 | 174.10 | 166.10 | +0.97 | 31.6% | 2875 | 31.6% | -0.03 | 0.85 | 0.70 | 1.00 | — |
| — | 153.10 | 169.10 | 161.10 | +0.97 | 31.3% | 2880 | 31.3% | -0.03 | 0.90 | 0.75 | 1.05 | — |
| — | 148.20 | 164.20 | 156.20 | +0.97 | 30.9% | 2885 | 30.9% | -0.03 | 0.95 | 0.80 | 1.10 | — |
| — | 143.30 | 159.30 | 151.30 | +0.96 | 30.5% | 2890 | 30.5% | -0.03 | 1.05 | 0.90 | 1.20 | — |
| — | 138.70 | 154.40 | 146.55 | +0.96 | 30.1% | 2895 | 30.1% | -0.04 | 1.10 | 0.95 | 1.25 | — |
| — | 133.50 | 149.40 | 141.45 | — | — | 2900 | — | — | 1.20 | 1.05 | 1.35 | — |
| — | 128.50 | 144.50 | 136.50 | — | — | 2905 | 29.3% | -0.04 | 1.27 | 1.10 | 1.45 | — |
| — | 123.70 | 139.70 | 131.70 | — | — | 2910 | — | — | 1.38 | 1.20 | 1.55 | — |
| — | 119.00 | 134.80 | 126.90 | — | — | 2915 | — | — | 1.52 | 1.35 | 1.70 | — |
| — | 113.90 | 129.90 | 121.90 | — | — | 2920 | — | — | 1.62 | 1.45 | 1.80 | — |
| — | 109.00 | 125.00 | 117.00 | — | — | 2925 | — | — | 1.77 | 1.60 | 1.95 | — |
| — | 104.20 | 120.20 | 112.20 | +0.93 | 27.2% | 2930 | 27.2% | -0.07 | 1.93 | 1.75 | 2.10 | — |
| — | 100.10 | 116.10 | 108.10 | +0.93 | 26.8% | 2935 | 26.8% | -0.07 | 2.10 | 1.90 | 2.30 | — |
| — | 97.60 | 107.60 | 102.60 | +0.92 | 26.3% | 2940 | 26.3% | -0.08 | 2.30 | 2.10 | 2.50 | — |
| — | 92.80 | 102.80 | 97.80 | +0.91 | 25.9% | 2945 | 25.9% | -0.09 | 2.55 | 2.35 | 2.75 | — |
| — | 88.10 | 98.00 | 93.05 | +0.90 | 25.5% | 2950 | — | — | 2.80 | 2.60 | 3.00 | — |
| — | 83.40 | 93.00 | 88.20 | +0.90 | 25.0% | 2955 | 25.0% | -0.10 | 3.10 | 2.90 | 3.30 | — |
| — | 79.00 | 88.70 | 83.85 | +0.88 | 24.6% | 2960 | 24.6% | -0.12 | 3.45 | 3.20 | 3.70 | — |
| — | 74.10 | 84.00 | 79.05 | +0.88 | 24.2% | 2965 | 24.2% | -0.12 | 3.85 | 3.60 | 4.10 | — |
| — | 70.00 | 79.60 | 74.80 | +0.86 | 23.8% | 2970 | 23.8% | -0.14 | 4.25 | 4.00 | 4.50 | — |
| — | 65.10 | 75.00 | 70.05 | +0.85 | 23.4% | 2975 | 23.4% | -0.15 | 4.75 | 4.50 | 5.00 | — |
| — | 61.00 | 70.60 | 65.80 | +0.83 | 22.9% | 2980 | 22.9% | -0.17 | 5.35 | 5.10 | 5.60 | — |
| — | — | — | — | — | — | 2985 | 22.6% | -0.19 | 6.00 | 5.70 | 6.30 | — |
| — | 52.00 | 61.80 | 56.90 | +0.80 | 22.2% | 2990 | 22.2% | -0.20 | 6.75 | 6.50 | 7.00 | — |
| — | 51.60 | 54.00 | 52.80 | +0.77 | 21.8% | 2995 | 21.8% | -0.23 | 7.55 | 7.30 | 7.80 | — |
| — | 47.60 | 49.90 | 48.75 | — | — | 3000 | — | — | 8.50 | 8.20 | 8.80 | — |
| — | 43.70 | 45.80 | 44.75 | +0.72 | 21.2% | 3005 | — | — | 9.60 | 9.30 | 9.90 | — |
| — | 40.00 | 42.00 | 41.00 | +0.68 | 20.9% | 3010 | 20.9% | -0.32 | 10.80 | 10.50 | 11.10 | — |
| — | 36.50 | 38.20 | 37.35 | +0.66 | 20.6% | 3015 | — | — | 12.10 | 11.80 | 12.40 | — |
| — | 33.10 | 34.50 | 33.80 | — | — | 3020 | 20.3% | -0.38 | 13.65 | 13.30 | 14.00 | — |
| — | 29.90 | 31.00 | 30.45 | +0.59 | 20.1% | 3025 | — | — | 15.25 | 14.90 | 15.60 | — |
| — | 26.80 | 27.80 | 27.30 | +0.56 | 19.9% | 3030 | 19.9% | -0.44 | 17.15 | 16.80 | 17.50 | — |
| — | 23.90 | 24.80 | 24.35 | +0.52 | 19.7% | 3035 | 19.7% | -0.48 | 19.25 | 18.80 | 19.70 | — |
| — | 21.20 | 22.00 | 21.60 | +0.49 | 19.6% | 3040 | 19.6% | -0.51 | 21.40 | 21.00 | 21.80 | — |
| — | 18.70 | 19.40 | 19.05 | +0.45 | 19.5% | 3045 | 19.5% | -0.55 | 23.90 | 23.50 | 24.30 | — |
| — | 16.40 | 17.10 | 16.75 | +0.41 | 19.3% | 3050 | 19.3% | -0.59 | 26.55 | 26.10 | 27.00 | — |
| — | 14.30 | 15.00 | 14.65 | +0.38 | 19.2% | 3055 | 19.2% | -0.62 | 29.50 | 28.90 | 30.10 | — |
| — | 12.40 | 13.00 | 12.70 | +0.34 | 19.2% | 3060 | 19.2% | -0.66 | 32.55 | 31.80 | 33.30 | — |
| — | 10.70 | 11.30 | 11.00 | +0.30 | 19.1% | 3065 | 19.1% | -0.70 | 35.75 | 34.90 | 36.60 | — |
| — | 9.10 | 9.80 | 9.45 | +0.28 | 19.1% | 3070 | 19.1% | -0.72 | 39.20 | 38.20 | 40.20 | — |
| — | 7.80 | 8.40 | 8.10 | +0.24 | 19.1% | 3075 | 19.1% | -0.76 | 42.80 | 41.70 | 43.90 | — |
| — | 6.60 | 7.20 | 6.90 | +0.21 | 19.2% | 3080 | 19.2% | -0.79 | 46.60 | 45.40 | 47.80 | — |
| — | 5.60 | 6.10 | 5.85 | +0.19 | 19.2% | 3085 | 19.2% | -0.81 | 50.60 | 45.60 | 55.60 | — |
| — | 4.70 | 5.20 | 4.95 | +0.17 | 19.3% | 3090 | 19.3% | -0.84 | 54.35 | 50.00 | 58.70 | — |
| — | 3.90 | 4.50 | 4.20 | +0.14 | 19.5% | 3095 | 19.5% | -0.86 | 58.40 | 53.90 | 62.90 | — |
| — | 3.30 | 3.80 | 3.55 | +0.13 | 19.6% | 3100 | 19.6% | -0.87 | 63.20 | 58.30 | 68.10 | — |
| — | 2.80 | 3.30 | 3.05 | +0.11 | 19.8% | 3105 | 19.8% | -0.89 | 67.80 | 62.80 | 72.80 | — |
| — | 2.35 | 2.80 | 2.58 | — | — | 3110 | 20.0% | -0.90 | 72.30 | 67.30 | 77.30 | — |
| — | 2.00 | 2.40 | 2.20 | +0.08 | 20.2% | 3115 | 20.2% | -0.91 | 76.90 | 71.90 | 81.90 | — |
| — | 1.70 | 2.10 | 1.90 | +0.07 | 20.4% | 3120 | 20.4% | -0.93 | 81.70 | 76.80 | 86.60 | — |
| — | 1.45 | 1.80 | 1.62 | +0.06 | 20.7% | 3125 | 20.7% | -0.94 | 86.40 | 81.40 | 91.40 | — |
| — | 1.25 | 1.60 | 1.43 | +0.06 | 20.9% | 3130 | — | — | 91.20 | 86.20 | 96.20 | — |
| — | 1.05 | 1.40 | 1.23 | — | — | 3135 | — | — | 96.00 | 91.00 | 101.00 | — |
| — | 0.95 | 1.25 | 1.10 | — | — | 3140 | — | — | 100.80 | 95.80 | 105.80 | — |
| — | 0.80 | 1.10 | 0.95 | — | — | 3145 | — | — | 108.45 | 101.50 | 115.40 | — |
| — | 0.70 | 1.00 | 0.85 | — | — | 3150 | — | — | 110.60 | 102.60 | 118.60 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 3155 | — | — | 115.50 | 107.50 | 123.50 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 3160 | — | — | 120.40 | 112.40 | 128.40 | — |
| — | 0.50 | 0.75 | 0.62 | — | — | 3165 | — | — | 125.40 | 117.40 | 133.40 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 3170 | — | — | 130.20 | 122.30 | 138.10 | — |
| — | 0.40 | 0.65 | 0.53 | — | — | 3175 | — | — | 135.20 | 127.20 | 143.20 | — |
| — | 0.35 | 0.60 | 0.47 | — | — | 3180 | — | — | 140.20 | 132.20 | 148.20 | — |
| — | 0.35 | 0.60 | 0.47 | — | — | 3185 | — | — | 145.10 | 137.20 | 153.00 | — |
| — | 0.30 | 0.55 | 0.42 | — | — | 3190 | — | — | 149.95 | 142.10 | 157.80 | — |
| — | 0.30 | 0.50 | 0.40 | — | — | 3195 | — | — | 155.10 | 147.10 | 163.10 | — |
| — | 0.25 | 0.50 | 0.38 | — | — | 3200 | 25.2% | -0.99 | 160.10 | 152.10 | 168.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 25.5% | 3205 | 25.5% | -0.99 | 165.00 | 157.00 | 173.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 25.8% | 3210 | 25.8% | -0.99 | 170.00 | 162.00 | 178.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 26.2% | 3215 | 26.2% | -0.99 | 174.95 | 167.00 | 182.90 | — |
| — | 0.20 | 0.40 | 0.30 | +0.01 | 26.5% | 3220 | 26.5% | -0.99 | 179.90 | 172.00 | 187.80 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 26.8% | 3225 | 26.8% | -0.99 | 184.80 | 176.90 | 192.70 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 27.2% | 3230 | 27.2% | -0.99 | 189.85 | 181.90 | 197.80 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 3235 | 27.5% | -0.99 | 194.85 | 186.90 | 202.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 27.9% | 3240 | — | — | 199.85 | 191.90 | 207.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 28.3% | 3245 | 28.3% | -0.99 | 204.80 | 196.90 | 212.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 28.6% | 3250 | — | — | 210.90 | 201.00 | 220.80 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 3255 | — | — | 214.40 | 202.90 | 225.90 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 3260 | 29.4% | -0.99 | 219.40 | 207.80 | 231.00 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3265 | — | — | 224.40 | 212.80 | 236.00 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3270 | — | — | 229.50 | 218.00 | 241.00 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3275 | — | — | 234.60 | 222.80 | 246.40 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3280 | — | — | 239.15 | 227.80 | 250.50 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 3285 | — | — | 244.30 | 232.80 | 255.80 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 3290 | — | — | 249.70 | 237.80 | 261.60 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 3295 | — | — | 254.50 | 242.80 | 266.20 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 3300 | — | — | 260.80 | 249.80 | 271.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 33.6% | 3305 | 33.6% | -1.00 | 264.30 | 252.80 | 275.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 34.1% | 3310 | 34.1% | -1.00 | 269.30 | 257.80 | 280.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 34.7% | 3315 | 34.7% | -1.00 | 274.60 | 262.70 | 286.50 | — |
| — | — | 0.25 | — | +0.00 | 35.3% | 3320 | 35.3% | -1.00 | 279.35 | 267.70 | 291.00 | — |
| — | — | 0.25 | — | +0.00 | 35.8% | 3325 | 35.8% | -1.00 | 284.35 | 272.70 | 296.00 | — |
| — | — | 0.25 | — | +0.00 | 36.5% | 3330 | 36.5% | -1.00 | 289.35 | 277.70 | 301.00 | — |
| — | — | 0.25 | — | +0.00 | 37.1% | 3335 | 37.1% | -1.00 | 294.35 | 282.70 | 306.00 | — |
| — | — | 0.25 | — | +0.00 | 37.7% | 3340 | 37.7% | -1.00 | 299.60 | 287.70 | 311.50 | — |
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.