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 | |
| — | 295.30 | 317.90 | 306.60 | +0.98 | 31.4% | 2735 | 31.4% | -0.02 | 1.23 | 1.10 | 1.35 | — |
| — | 290.40 | 314.00 | 302.20 | +0.98 | 31.1% | 2740 | 31.1% | -0.02 | 1.25 | 1.10 | 1.40 | — |
| — | 286.00 | 309.40 | 297.70 | +0.98 | 30.8% | 2745 | 30.8% | -0.02 | 1.30 | 1.15 | 1.45 | — |
| — | — | — | — | — | — | 2750 | 30.5% | -0.02 | 1.35 | 1.20 | 1.50 | — |
| — | 275.50 | 297.30 | 286.40 | +0.98 | 30.2% | 2755 | 30.2% | -0.02 | 1.40 | 1.25 | 1.55 | — |
| — | 270.60 | 292.60 | 281.60 | +0.98 | 29.9% | 2760 | — | — | 1.45 | 1.30 | 1.60 | — |
| — | 265.60 | 289.60 | 277.60 | +0.98 | 29.6% | 2765 | 29.6% | -0.02 | 1.50 | 1.35 | 1.65 | — |
| — | 260.70 | 281.10 | 270.90 | +0.97 | 29.3% | 2770 | — | — | 1.55 | 1.40 | 1.70 | — |
| — | 256.00 | 277.60 | 266.80 | — | — | 2775 | — | — | 1.60 | 1.45 | 1.75 | — |
| — | 251.00 | 274.80 | 262.90 | — | — | 2780 | — | — | 1.65 | 1.50 | 1.80 | — |
| — | 246.00 | 266.10 | 256.05 | — | — | 2785 | — | — | 1.70 | 1.55 | 1.85 | — |
| — | 241.00 | 262.80 | 251.90 | — | — | 2790 | — | — | 1.77 | 1.60 | 1.95 | — |
| — | 236.00 | 258.20 | 247.10 | — | — | 2795 | — | — | 1.82 | 1.65 | 2.00 | — |
| — | 231.10 | 254.80 | 242.95 | — | — | 2800 | — | — | 1.93 | 1.75 | 2.10 | — |
| — | 226.20 | 249.80 | 238.00 | — | — | 2805 | — | — | 1.98 | 1.80 | 2.15 | — |
| — | 221.30 | 244.80 | 233.05 | — | — | 2810 | — | — | 2.08 | 1.90 | 2.25 | — |
| — | 216.40 | 240.00 | 228.20 | — | — | 2815 | — | — | 2.15 | 1.95 | 2.35 | — |
| — | 211.50 | 234.90 | 223.20 | +0.96 | 26.5% | 2820 | 26.5% | -0.04 | 2.25 | 2.05 | 2.45 | — |
| — | 206.60 | 230.60 | 218.60 | +0.96 | 26.3% | 2825 | — | — | 2.35 | 2.15 | 2.55 | — |
| — | 201.70 | 225.10 | 213.40 | +0.95 | 26.0% | 2830 | 26.0% | -0.05 | 2.45 | 2.25 | 2.65 | — |
| — | 200.80 | 220.40 | 210.60 | +0.95 | 25.7% | 2835 | 25.7% | -0.05 | 2.55 | 2.35 | 2.75 | — |
| — | 196.00 | 211.90 | 203.95 | +0.95 | 25.5% | 2840 | 25.5% | -0.05 | 2.70 | 2.50 | 2.90 | — |
| — | 191.10 | 207.00 | 199.05 | +0.95 | 25.2% | 2845 | 25.2% | -0.05 | 2.80 | 2.60 | 3.00 | — |
| — | 186.20 | 202.00 | 194.10 | +0.94 | 24.9% | 2850 | 24.9% | -0.06 | 2.98 | 2.75 | 3.20 | — |
| — | 181.40 | 197.00 | 189.20 | +0.94 | 24.7% | 2855 | 24.7% | -0.06 | 3.10 | 2.90 | 3.30 | — |
| — | 176.90 | 192.00 | 184.45 | +0.94 | 24.4% | 2860 | 24.4% | -0.06 | 3.25 | 3.00 | 3.50 | — |
| — | 172.00 | 187.70 | 179.85 | +0.93 | 24.2% | 2865 | 24.2% | -0.07 | 3.45 | 3.20 | 3.70 | — |
| — | 167.00 | 182.60 | 174.80 | +0.93 | 23.9% | 2870 | 23.9% | -0.07 | 3.65 | 3.40 | 3.90 | — |
| — | 162.10 | 178.00 | 170.05 | +0.93 | 23.7% | 2875 | 23.7% | -0.07 | 3.85 | 3.60 | 4.10 | — |
| — | 157.40 | 173.00 | 165.20 | +0.92 | 23.4% | 2880 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 152.60 | 168.60 | 160.60 | — | — | 2885 | 23.2% | -0.08 | 4.30 | 4.10 | 4.50 | — |
| — | 147.90 | 163.90 | 155.90 | +0.91 | 22.9% | 2890 | — | — | 4.55 | 4.30 | 4.80 | — |
| — | 143.20 | 159.20 | 151.20 | — | — | 2895 | 22.7% | -0.09 | 4.85 | 4.60 | 5.10 | — |
| — | 138.50 | 154.50 | 146.50 | +0.90 | 22.5% | 2900 | 22.5% | -0.10 | 5.15 | 4.90 | 5.40 | — |
| — | 133.80 | 149.80 | 141.80 | +0.89 | 22.3% | 2905 | 22.3% | -0.11 | 5.45 | 5.20 | 5.70 | — |
| — | 129.20 | 144.50 | 136.85 | +0.89 | 22.0% | 2910 | 22.0% | -0.11 | 5.85 | 5.60 | 6.10 | — |
| — | 124.70 | 140.50 | 132.60 | +0.88 | 21.8% | 2915 | 21.8% | -0.12 | 6.20 | 5.90 | 6.50 | — |
| — | 120.00 | 136.00 | 128.00 | +0.88 | 21.6% | 2920 | 21.6% | -0.12 | 6.65 | 6.40 | 6.90 | — |
| — | 115.40 | 131.00 | 123.20 | +0.86 | 21.4% | 2925 | 21.4% | -0.13 | 7.10 | 6.80 | 7.40 | — |
| — | 110.90 | 126.90 | 118.90 | +0.86 | 21.2% | 2930 | 21.2% | -0.14 | 7.60 | 7.30 | 7.90 | — |
| — | 106.50 | 122.50 | 114.50 | — | — | 2935 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 102.00 | 118.00 | 110.00 | — | — | 2940 | — | — | 8.70 | 8.40 | 9.00 | — |
| — | 100.20 | 115.70 | 107.95 | — | — | 2945 | — | — | 9.30 | 9.00 | 9.60 | — |
| — | 96.30 | 106.30 | 101.30 | — | — | 2950 | — | — | 9.95 | 9.60 | 10.30 | — |
| — | 92.10 | 102.00 | 97.05 | +0.81 | 20.2% | 2955 | — | — | 10.70 | 10.40 | 11.00 | — |
| — | 88.00 | 97.80 | 92.90 | — | — | 2960 | — | — | 11.45 | 11.10 | 11.80 | — |
| — | 87.30 | 89.90 | 88.60 | — | — | 2965 | — | — | 12.30 | 12.00 | 12.60 | — |
| — | 83.30 | 85.70 | 84.50 | — | — | 2970 | — | — | 13.20 | 12.90 | 13.50 | — |
| — | 79.30 | 81.60 | 80.45 | +0.75 | 19.5% | 2975 | 19.5% | -0.25 | 14.15 | 13.80 | 14.50 | — |
| — | 75.40 | 77.70 | 76.55 | +0.74 | 19.3% | 2980 | 19.3% | -0.26 | 15.20 | 14.90 | 15.50 | — |
| — | 71.60 | 73.70 | 72.65 | +0.73 | 19.2% | 2985 | 19.2% | -0.27 | 16.35 | 16.00 | 16.70 | — |
| — | 67.80 | 69.90 | 68.85 | +0.71 | 19.0% | 2990 | 19.0% | -0.29 | 17.55 | 17.20 | 17.90 | — |
| — | 64.20 | 66.10 | 65.15 | +0.69 | 18.9% | 2995 | 18.9% | -0.31 | 18.85 | 18.50 | 19.20 | — |
| — | 60.70 | 62.40 | 61.55 | +0.67 | 18.8% | 3000 | 18.8% | -0.33 | 20.25 | 19.90 | 20.60 | — |
| — | — | — | — | +0.66 | 18.6% | 3005 | 18.6% | -0.35 | 21.75 | 21.30 | 22.20 | — |
| — | 53.90 | 55.30 | 54.60 | +0.64 | 18.5% | 3010 | 18.5% | -0.36 | 23.25 | 22.90 | 23.60 | — |
| — | 50.70 | 51.90 | 51.30 | — | — | 3015 | — | — | 25.05 | 24.60 | 25.50 | — |
| — | 47.50 | 48.70 | 48.10 | — | — | 3020 | — | — | 26.85 | 26.40 | 27.30 | — |
| — | 44.50 | 45.50 | 45.00 | — | — | 3025 | — | — | 28.70 | 28.30 | 29.10 | — |
| — | 41.60 | 42.50 | 42.05 | — | — | 3030 | — | — | 30.70 | 30.30 | 31.10 | — |
| — | 38.60 | 39.60 | 39.10 | — | — | 3035 | — | — | 32.90 | 32.50 | 33.30 | — |
| — | 35.90 | 36.90 | 36.40 | +0.50 | 17.9% | 3040 | 17.9% | -0.50 | 35.15 | 34.70 | 35.60 | — |
| — | 33.50 | 34.30 | 33.90 | +0.48 | 17.8% | 3045 | 17.8% | -0.52 | 37.55 | 37.10 | 38.00 | — |
| — | 31.00 | 31.80 | 31.40 | +0.46 | 17.8% | 3050 | 17.8% | -0.54 | 40.05 | 39.60 | 40.50 | — |
| — | 28.70 | 29.50 | 29.10 | +0.44 | 17.7% | 3055 | 17.7% | -0.56 | 42.75 | 42.30 | 43.20 | — |
| — | 26.50 | 27.30 | 26.90 | +0.42 | 17.6% | 3060 | 17.6% | -0.58 | 45.50 | 45.00 | 46.00 | — |
| — | 24.40 | 25.20 | 24.80 | +0.39 | 17.6% | 3065 | 17.6% | -0.61 | 48.45 | 47.80 | 49.10 | — |
| — | 22.50 | 23.20 | 22.85 | +0.37 | 17.5% | 3070 | 17.5% | -0.63 | 51.45 | 50.80 | 52.10 | — |
| — | 20.60 | 21.40 | 21.00 | +0.35 | 17.5% | 3075 | 17.5% | -0.65 | 54.60 | 53.90 | 55.30 | — |
| — | 18.90 | 19.60 | 19.25 | +0.33 | 17.4% | 3080 | 17.4% | -0.67 | 57.80 | 57.00 | 58.60 | — |
| — | 17.30 | 18.00 | 17.65 | +0.31 | 17.4% | 3085 | 17.4% | -0.69 | 61.20 | 60.30 | 62.10 | — |
| — | 15.80 | 16.50 | 16.15 | +0.29 | 17.4% | 3090 | 17.4% | -0.71 | 64.70 | 63.70 | 65.70 | — |
| — | 14.40 | 15.10 | 14.75 | +0.27 | 17.4% | 3095 | 17.4% | -0.73 | 68.30 | 67.20 | 69.40 | — |
| — | — | — | — | +0.25 | 17.3% | 3100 | 17.3% | -0.75 | — | — | — | — |
| — | — | — | — | +0.23 | 17.3% | 3105 | 17.3% | -0.77 | — | — | — | — |
| — | — | — | — | +0.22 | 17.3% | 3110 | 17.3% | -0.78 | — | — | — | — |
| — | — | — | — | +0.20 | 17.3% | 3115 | 17.3% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 17.4% | 3120 | — | — | 87.70 | 83.00 | 92.40 | — |
| — | 8.00 | 8.60 | 8.30 | — | — | 3125 | 17.4% | -0.83 | 91.75 | 87.00 | 96.50 | — |
| — | 7.20 | 7.80 | 7.50 | +0.16 | 17.4% | 3130 | 17.4% | -0.84 | 96.00 | 91.00 | 101.00 | — |
| — | 6.50 | 7.10 | 6.80 | +0.15 | 17.4% | 3135 | 17.4% | -0.85 | 100.10 | 95.30 | 104.90 | — |
| — | 5.90 | 6.40 | 6.15 | +0.13 | 17.5% | 3140 | 17.5% | -0.86 | 104.60 | 99.60 | 109.60 | — |
| — | 5.30 | 5.80 | 5.55 | +0.12 | 17.5% | 3145 | 17.5% | -0.88 | 109.00 | 101.00 | 117.00 | — |
| — | 4.80 | 5.30 | 5.05 | +0.11 | 17.5% | 3150 | 17.5% | -0.89 | 113.45 | 105.50 | 121.40 | — |
| — | 4.30 | 4.80 | 4.55 | +0.10 | 17.6% | 3155 | 17.6% | -0.90 | 118.00 | 110.00 | 126.00 | — |
| — | 3.80 | 4.40 | 4.10 | +0.09 | 17.6% | 3160 | 17.6% | -0.90 | 122.20 | 114.60 | 129.80 | — |
| — | 3.50 | 3.90 | 3.70 | +0.09 | 17.7% | 3165 | 17.7% | -0.91 | 127.20 | 119.20 | 135.20 | — |
| — | 3.10 | 3.60 | 3.35 | +0.08 | 17.8% | 3170 | 17.8% | -0.92 | 131.80 | 123.80 | 139.80 | — |
| — | 2.85 | 3.30 | 3.08 | +0.07 | 17.8% | 3175 | 17.8% | -0.93 | 136.50 | 128.50 | 144.50 | — |
| — | 2.55 | 3.00 | 2.77 | +0.06 | 17.9% | 3180 | 17.9% | -0.93 | 141.05 | 133.20 | 148.90 | — |
| — | 2.30 | 2.70 | 2.50 | +0.06 | 18.0% | 3185 | 18.0% | -0.94 | 145.90 | 137.90 | 153.90 | — |
| — | 2.10 | 2.50 | 2.30 | +0.05 | 18.1% | 3190 | 18.1% | -0.94 | 150.60 | 142.70 | 158.50 | — |
| — | 1.90 | 2.25 | 2.08 | +0.05 | 18.2% | 3195 | 18.2% | -0.95 | 155.25 | 147.50 | 163.00 | — |
| — | 1.70 | 2.10 | 1.90 | +0.05 | 18.3% | 3200 | 18.3% | -0.95 | 160.30 | 152.30 | 168.30 | — |
| — | 1.55 | 1.95 | 1.75 | +0.04 | 18.4% | 3205 | 18.4% | -0.96 | 165.10 | 157.10 | 173.10 | — |
| — | 1.40 | 1.80 | 1.60 | +0.04 | 18.5% | 3210 | 18.5% | -0.96 | 169.95 | 162.00 | 177.90 | — |
| — | 1.30 | 1.65 | 1.48 | +0.04 | 18.6% | 3215 | 18.6% | -0.96 | 174.80 | 166.80 | 182.80 | — |
| — | 1.20 | 1.50 | 1.35 | +0.03 | 18.7% | 3220 | 18.7% | -0.97 | 179.65 | 171.70 | 187.60 | — |
| — | 1.10 | 1.40 | 1.25 | +0.03 | 18.8% | 3225 | 18.8% | -0.97 | 184.60 | 176.60 | 192.60 | — |
| — | 1.00 | 1.30 | 1.15 | +0.03 | 19.0% | 3230 | 19.0% | -0.97 | 189.40 | 181.50 | 197.30 | — |
| — | 0.90 | 1.25 | 1.07 | +0.03 | 19.1% | 3235 | 19.1% | -0.97 | 194.40 | 186.40 | 202.40 | — |
| — | 0.85 | 1.15 | 1.00 | +0.02 | 19.2% | 3240 | 19.2% | -0.98 | 199.30 | 191.30 | 207.30 | — |
| — | 0.80 | 1.10 | 0.95 | +0.02 | 19.4% | 3245 | 19.4% | -0.98 | 204.30 | 196.30 | 212.30 | — |
| — | — | — | — | — | — | 3250 | 19.5% | -0.98 | 212.35 | 200.50 | 224.20 | — |
| — | 0.65 | 0.95 | 0.80 | — | — | 3255 | — | — | 214.20 | 202.30 | 226.10 | — |
| — | 0.60 | 0.90 | 0.75 | +0.02 | 19.8% | 3260 | 19.8% | -0.98 | 219.05 | 207.10 | 231.00 | — |
| — | 0.55 | 0.85 | 0.70 | +0.02 | 20.0% | 3265 | 20.0% | -0.98 | 224.40 | 212.80 | 236.00 | — |
| — | 0.55 | 0.80 | 0.68 | +0.01 | 20.2% | 3270 | 20.2% | -0.98 | 229.95 | 218.90 | 241.00 | — |
| — | 0.50 | 0.75 | 0.62 | +0.01 | 20.4% | 3275 | 20.4% | -0.99 | 234.85 | 223.80 | 245.90 | — |
| — | 0.45 | 0.75 | 0.60 | +0.01 | 20.5% | 3280 | 20.5% | -0.99 | 239.35 | 227.80 | 250.90 | — |
| — | 0.40 | 0.70 | 0.55 | +0.01 | 20.7% | 3285 | 20.7% | -0.99 | 243.40 | 231.80 | 255.00 | — |
| — | 0.40 | 0.65 | 0.53 | +0.01 | 20.9% | 3290 | 20.9% | -0.99 | 248.40 | 236.80 | 260.00 | — |
| — | 0.35 | 0.65 | 0.50 | +0.01 | 21.1% | 3295 | 21.1% | -0.99 | 253.40 | 241.80 | 265.00 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 21.3% | 3300 | 21.3% | -0.99 | 258.35 | 246.70 | 270.00 | — |
| — | 0.30 | 0.60 | 0.45 | +0.01 | 21.5% | 3305 | 21.5% | -0.99 | 263.45 | 251.90 | 275.00 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 21.7% | 3310 | 21.7% | -0.99 | 268.35 | 256.70 | 280.00 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 21.9% | 3315 | 21.9% | -0.99 | 274.30 | 263.60 | 285.00 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 22.1% | 3320 | 22.1% | -0.99 | 278.30 | 266.60 | 290.00 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 22.3% | 3325 | 22.3% | -0.99 | 283.60 | 271.60 | 295.60 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 22.6% | 3330 | 22.6% | -0.99 | 288.60 | 276.60 | 300.60 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 22.8% | 3335 | 22.8% | -0.99 | 293.60 | 281.60 | 305.60 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 23.0% | 3340 | 23.0% | -0.99 | 298.50 | 286.50 | 310.50 | — |
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.