Spot 3020.80
· 938 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 300.00 | 302.00 | 301.00 | — | — | 2720 | 39.8% | -0.00 | — | — | 0.15 | — |
| — | 295.00 | 297.00 | 296.00 | +1.00 | 39.4% | 2725 | 39.4% | -0.00 | — | — | 0.20 | — |
| — | 290.00 | 292.00 | 291.00 | +1.00 | 39.1% | 2730 | 39.1% | -0.00 | — | — | 0.15 | — |
| — | 285.00 | 287.00 | 286.00 | +1.00 | 38.7% | 2735 | 38.7% | -0.00 | — | — | 0.15 | — |
| — | 280.00 | 282.00 | 281.00 | +1.00 | 38.4% | 2740 | 38.4% | -0.00 | — | — | 0.20 | — |
| — | 275.00 | 277.10 | 276.05 | +1.00 | 38.1% | 2745 | 38.1% | -0.00 | — | — | 0.20 | — |
| — | 270.00 | 272.00 | 271.00 | +1.00 | 37.7% | 2750 | — | — | — | — | 0.20 | — |
| — | 265.00 | 267.10 | 266.05 | — | — | 2755 | — | — | — | — | 0.20 | — |
| — | 260.00 | 262.10 | 261.05 | +1.00 | 37.1% | 2760 | — | — | — | — | 0.25 | — |
| — | 255.00 | 257.10 | 256.05 | — | — | 2765 | — | — | — | — | 0.25 | — |
| — | 250.00 | 252.10 | 251.05 | +1.00 | 36.4% | 2770 | 36.4% | -0.00 | — | — | 0.25 | — |
| — | 245.10 | 247.10 | 246.10 | +1.00 | 36.1% | 2775 | 36.1% | -0.00 | — | — | 0.30 | — |
| — | 240.00 | 242.10 | 241.05 | +1.00 | 35.7% | 2780 | 35.7% | -0.00 | — | — | 0.30 | — |
| — | 235.10 | 237.10 | 236.10 | +1.00 | 35.4% | 2785 | 35.4% | -0.00 | — | — | 0.35 | — |
| — | 230.10 | 232.10 | 231.10 | +1.00 | 35.1% | 2790 | 35.1% | -0.00 | — | — | 0.35 | — |
| — | 225.10 | 227.20 | 226.15 | +1.00 | 34.7% | 2795 | 34.7% | -0.00 | — | — | 0.35 | — |
| — | 220.10 | 222.20 | 221.15 | +1.00 | 34.4% | 2800 | 34.4% | -0.00 | — | — | 0.35 | — |
| — | 215.10 | 217.20 | 216.15 | +1.00 | 34.1% | 2805 | 34.1% | -0.00 | — | — | 0.40 | — |
| — | 210.10 | 212.20 | 211.15 | +1.00 | 33.7% | 2810 | 33.7% | -0.00 | — | — | 0.40 | — |
| — | 205.10 | 207.20 | 206.15 | +0.99 | 33.4% | 2815 | 33.4% | -0.00 | — | — | 0.40 | — |
| — | 200.10 | 202.20 | 201.15 | +0.99 | 33.1% | 2820 | 33.1% | -0.01 | — | — | 0.40 | — |
| — | 195.20 | 197.20 | 196.20 | +0.99 | 32.7% | 2825 | 32.7% | -0.01 | — | — | 0.40 | — |
| — | 190.20 | 192.30 | 191.25 | +0.99 | 32.4% | 2830 | 32.4% | -0.01 | — | — | 0.45 | — |
| — | 185.20 | 187.30 | 186.25 | +0.99 | 32.1% | 2835 | 32.1% | -0.01 | — | — | 0.45 | — |
| — | 180.20 | 182.30 | 181.25 | +0.99 | 31.8% | 2840 | 31.8% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 175.20 | 177.40 | 176.30 | +0.99 | 31.5% | 2845 | 31.5% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 170.30 | 172.30 | 171.30 | +0.99 | 31.1% | 2850 | 31.1% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 165.30 | 167.40 | 166.35 | +0.99 | 30.8% | 2855 | 30.8% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 160.30 | 162.40 | 161.35 | +0.99 | 30.5% | 2860 | 30.5% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 155.30 | 157.50 | 156.40 | +0.99 | 30.1% | 2865 | 30.1% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 150.30 | 152.50 | 151.40 | +0.99 | 29.8% | 2870 | 29.8% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 145.40 | 147.50 | 146.45 | +0.98 | 29.4% | 2875 | 29.4% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 140.40 | 142.50 | 141.45 | +0.98 | 29.1% | 2880 | 29.1% | -0.02 | 0.38 | 0.25 | 0.50 | — |
| — | 135.40 | 137.60 | 136.50 | +0.98 | 28.7% | 2885 | 28.7% | -0.02 | 0.40 | 0.25 | 0.55 | — |
| — | 130.50 | 132.60 | 131.55 | +0.98 | 28.3% | 2890 | 28.3% | -0.02 | 0.45 | 0.30 | 0.60 | — |
| — | 125.50 | 127.70 | 126.60 | +0.98 | 28.0% | 2895 | 28.0% | -0.02 | 0.50 | 0.35 | 0.65 | — |
| — | 120.60 | 122.70 | 121.65 | +0.97 | 27.6% | 2900 | 27.6% | -0.03 | 0.55 | 0.40 | 0.70 | — |
| — | 115.60 | 117.80 | 116.70 | +0.97 | 27.2% | 2905 | 27.2% | -0.03 | 0.57 | 0.40 | 0.75 | — |
| — | 110.70 | 112.80 | 111.75 | +0.97 | 26.8% | 2910 | 26.8% | -0.03 | 0.65 | 0.50 | 0.80 | — |
| — | 105.80 | 107.90 | 106.85 | +0.96 | 26.3% | 2915 | 26.3% | -0.04 | 0.72 | 0.55 | 0.90 | — |
| — | 100.80 | 102.90 | 101.85 | +0.96 | 25.9% | 2920 | 25.9% | -0.04 | 0.78 | 0.60 | 0.95 | — |
| — | 96.00 | 98.00 | 97.00 | +0.96 | 25.5% | 2925 | 25.5% | -0.04 | 0.88 | 0.70 | 1.05 | — |
| — | 91.10 | 93.10 | 92.10 | +0.95 | 25.1% | 2930 | 25.1% | -0.05 | 1.00 | 0.80 | 1.20 | — |
| — | 86.20 | 88.20 | 87.20 | +0.94 | 24.6% | 2935 | 24.6% | -0.06 | 1.10 | 0.90 | 1.30 | — |
| — | 81.30 | 83.40 | 82.35 | +0.94 | 24.2% | 2940 | 24.2% | -0.06 | 1.25 | 1.05 | 1.45 | — |
| — | 76.60 | 78.60 | 77.60 | +0.93 | 23.7% | 2945 | 23.7% | -0.07 | 1.45 | 1.25 | 1.65 | — |
| — | 71.80 | 73.70 | 72.75 | +0.92 | 23.2% | 2950 | 23.2% | -0.08 | 1.68 | 1.45 | 1.90 | — |
| — | 67.00 | 69.00 | 68.00 | +0.90 | 22.7% | 2955 | 22.7% | -0.10 | 1.93 | 1.70 | 2.15 | — |
| — | 62.40 | 64.30 | 63.35 | +0.89 | 22.3% | 2960 | 22.3% | -0.11 | 2.27 | 2.05 | 2.50 | — |
| — | 57.80 | 59.60 | 58.70 | +0.88 | 21.8% | 2965 | 21.8% | -0.12 | 2.65 | 2.40 | 2.90 | — |
| — | 53.30 | 55.10 | 54.20 | +0.86 | 21.3% | 2970 | 21.3% | -0.14 | 3.15 | 2.90 | 3.40 | — |
| — | 48.90 | 50.60 | 49.75 | +0.83 | 20.9% | 2975 | 20.9% | -0.17 | 3.70 | 3.40 | 4.00 | — |
| — | 44.50 | 46.30 | 45.40 | +0.81 | 20.5% | 2980 | 20.5% | -0.19 | 4.40 | 4.10 | 4.70 | — |
| — | 40.30 | 42.10 | 41.20 | +0.78 | 20.0% | 2985 | 20.0% | -0.22 | 5.20 | 4.90 | 5.50 | — |
| — | 36.30 | 38.00 | 37.15 | +0.75 | 19.7% | 2990 | 19.7% | -0.25 | 6.15 | 5.80 | 6.50 | — |
| — | 32.40 | 34.00 | 33.20 | +0.71 | 19.3% | 2995 | 19.3% | -0.29 | 7.25 | 6.90 | 7.60 | — |
| — | 28.70 | 30.10 | 29.40 | +0.68 | 19.0% | 3000 | 19.0% | -0.32 | 8.55 | 8.20 | 8.90 | — |
| — | 25.10 | 26.40 | 25.75 | +0.63 | 18.7% | 3005 | 18.7% | -0.37 | 10.00 | 9.60 | 10.40 | — |
| — | 21.80 | 22.90 | 22.35 | +0.59 | 18.5% | 3010 | 18.5% | -0.41 | 11.70 | 11.30 | 12.10 | — |
| — | 18.70 | 19.70 | 19.20 | +0.54 | 18.3% | 3015 | 18.3% | -0.46 | 13.60 | 13.20 | 14.00 | — |
| — | 16.00 | 16.80 | 16.40 | +0.49 | 18.1% | 3020 | 18.1% | -0.51 | 15.75 | 15.30 | 16.20 | — |
| — | 13.40 | 14.20 | 13.80 | +0.45 | 18.0% | 3025 | 18.0% | -0.55 | 18.25 | 17.80 | 18.70 | — |
| — | 11.10 | 11.90 | 11.50 | +0.39 | 17.8% | 3030 | 17.8% | -0.61 | 20.85 | 20.30 | 21.40 | — |
| — | 9.00 | 9.90 | 9.45 | +0.35 | 17.7% | 3035 | 17.7% | -0.65 | 23.75 | 23.10 | 24.40 | — |
| — | 7.40 | 8.10 | 7.75 | +0.30 | 17.6% | 3040 | 17.6% | -0.70 | 26.85 | 26.10 | 27.60 | — |
| — | 5.90 | 6.60 | 6.25 | +0.25 | 17.5% | 3045 | 17.5% | -0.75 | 30.25 | 29.50 | 31.00 | — |
| — | 4.60 | 5.30 | 4.95 | +0.21 | 17.5% | 3050 | 17.5% | -0.79 | 33.90 | 33.10 | 34.70 | — |
| — | 3.60 | 4.20 | 3.90 | +0.17 | 17.5% | 3055 | 17.5% | -0.83 | 37.80 | 36.90 | 38.70 | — |
| — | 2.80 | 3.40 | 3.10 | +0.14 | 17.6% | 3060 | 17.6% | -0.86 | 41.95 | 41.00 | 42.90 | — |
| — | 2.15 | 2.65 | 2.40 | +0.12 | 17.7% | 3065 | 17.7% | -0.89 | 46.30 | 45.40 | 47.20 | — |
| — | 1.65 | 2.15 | 1.90 | +0.10 | 17.8% | 3070 | 17.8% | -0.91 | 50.75 | 49.80 | 51.70 | — |
| — | 1.25 | 1.70 | 1.48 | +0.08 | 17.9% | 3075 | 17.9% | -0.91 | 55.35 | 54.40 | 56.30 | — |
| — | 0.95 | 1.35 | 1.15 | +0.07 | 18.1% | 3080 | 18.1% | -0.93 | 60.00 | 59.00 | 61.00 | — |
| — | 0.70 | 1.15 | 0.93 | +0.05 | 18.3% | 3085 | 18.3% | -0.94 | 64.75 | 63.70 | 65.80 | — |
| — | 0.55 | 0.90 | 0.72 | +0.05 | 18.4% | 3090 | 18.4% | -0.95 | 69.55 | 68.50 | 70.60 | — |
| — | 0.40 | 0.75 | 0.57 | +0.04 | 18.6% | 3095 | 18.6% | -0.96 | — | — | — | — |
| — | 0.30 | 0.65 | 0.47 | +0.03 | 18.8% | 3100 | 18.8% | -0.96 | 79.35 | 78.30 | 80.40 | — |
| — | 0.25 | 0.55 | 0.40 | — | — | 3105 | 18.9% | -0.97 | 84.25 | 83.20 | 85.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.03 | 19.1% | 3110 | 19.1% | -0.97 | — | — | — | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 19.2% | 3115 | 19.2% | -0.98 | 94.10 | 93.00 | 95.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.02 | 19.4% | 3120 | 19.4% | -0.98 | 99.05 | 98.00 | 100.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 19.5% | 3125 | 19.5% | -0.98 | 104.05 | 103.00 | 105.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 19.6% | 3130 | 19.6% | -0.99 | 109.05 | 108.00 | 110.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 19.7% | 3135 | 19.7% | -0.99 | 113.95 | 112.90 | 115.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 19.7% | 3140 | 19.7% | -0.99 | 118.95 | 117.90 | 120.00 | — |
| — | — | 0.45 | — | +0.01 | 19.8% | 3145 | 19.8% | -0.99 | 123.95 | 122.90 | 125.00 | — |
| — | — | 0.40 | — | +0.01 | 19.8% | 3150 | 19.8% | -0.99 | 128.95 | 127.90 | 130.00 | — |
| — | — | 0.40 | — | +0.00 | 19.8% | 3155 | 19.8% | -1.00 | 133.95 | 132.90 | 135.00 | — |
| — | — | 0.40 | — | +0.00 | 19.8% | 3160 | 19.8% | -1.00 | 138.95 | 137.90 | 140.00 | — |
| — | — | 0.40 | — | +0.00 | 19.8% | 3165 | 19.8% | -1.00 | 143.95 | 142.90 | 145.00 | — |
| — | — | 0.40 | — | +0.00 | 19.8% | 3170 | 19.8% | -1.00 | 148.95 | 147.90 | 150.00 | — |
| — | — | 0.35 | — | +0.00 | 19.8% | 3175 | 19.8% | -1.00 | 153.90 | 152.90 | 154.90 | — |
| — | — | 0.35 | — | +0.00 | 19.8% | 3180 | 19.8% | -1.00 | 158.90 | 157.90 | 159.90 | — |
| — | — | 0.35 | — | +0.00 | 19.8% | 3185 | 19.8% | -1.00 | 163.90 | 162.90 | 164.90 | — |
| — | — | 0.30 | — | +0.00 | 19.9% | 3190 | 19.9% | -1.00 | 168.90 | 167.90 | 169.90 | — |
| — | — | 0.30 | — | +0.00 | 19.9% | 3195 | 19.9% | -1.00 | 173.90 | 172.90 | 174.90 | — |
| — | — | 0.30 | — | +0.00 | 20.0% | 3200 | 20.0% | -1.00 | 178.90 | 177.90 | 179.90 | — |
| — | — | 0.30 | — | +0.00 | 20.0% | 3205 | 20.0% | -1.00 | 183.90 | 182.90 | 184.90 | — |
| — | — | 0.30 | — | +0.00 | 20.1% | 3210 | 20.1% | -1.00 | 188.90 | 187.90 | 189.90 | — |
| — | — | 0.25 | — | +0.00 | 20.2% | 3215 | 20.2% | -1.00 | 193.85 | 192.80 | 194.90 | — |
| — | — | — | — | +0.00 | 20.3% | 3220 | — | — | 198.85 | 197.80 | 199.90 | — |
| — | — | 0.25 | — | +0.00 | 20.4% | 3225 | 20.4% | -1.00 | 203.90 | 202.90 | 204.90 | — |
| — | — | 0.25 | — | +0.00 | 20.5% | 3230 | 20.5% | -1.00 | 208.85 | 207.80 | 209.90 | — |
| — | — | — | — | +0.00 | 20.6% | 3235 | 20.6% | -1.00 | 213.85 | 212.80 | 214.90 | — |
| — | — | 0.25 | — | +0.00 | 20.7% | 3240 | 20.7% | -1.00 | 218.85 | 217.80 | 219.90 | — |
| — | — | 0.25 | — | +0.00 | 20.9% | 3245 | 20.9% | -1.00 | 223.85 | 222.80 | 224.90 | — |
| — | — | 0.25 | — | +0.00 | 21.0% | 3250 | 21.0% | -1.00 | 228.85 | 227.80 | 229.90 | — |
| — | — | 0.25 | — | +0.00 | 21.2% | 3255 | 21.2% | -1.00 | 233.85 | 232.80 | 234.90 | — |
| — | — | 0.25 | — | +0.00 | 21.3% | 3260 | 21.3% | -1.00 | 238.85 | 237.80 | 239.90 | — |
| — | — | 0.25 | — | +0.00 | 21.5% | 3265 | 21.5% | -1.00 | 243.85 | 242.80 | 244.90 | — |
| — | — | 0.25 | — | +0.00 | 21.7% | 3270 | 21.7% | -1.00 | 248.85 | 247.80 | 249.90 | — |
| — | — | 0.25 | — | +0.00 | 21.8% | 3275 | 21.8% | -1.00 | 253.80 | 252.80 | 254.80 | — |
| — | — | 0.25 | — | +0.00 | 22.0% | 3280 | 22.0% | -1.00 | 258.85 | 257.80 | 259.90 | — |
| — | — | 0.25 | — | +0.00 | 22.2% | 3285 | 22.2% | -1.00 | 263.80 | 262.80 | 264.80 | — |
| — | — | 0.25 | — | +0.00 | 22.4% | 3290 | — | — | 268.80 | 267.80 | 269.80 | — |
| — | — | 0.25 | — | +0.00 | 22.6% | 3295 | 22.6% | -1.00 | 273.80 | 272.80 | 274.80 | — |
| — | — | 0.25 | — | +0.00 | 22.8% | 3300 | 22.8% | -1.00 | 278.80 | 277.80 | 279.80 | — |
| — | — | 0.25 | — | +0.00 | 23.0% | 3305 | — | — | 283.80 | 282.80 | 284.80 | — |
| — | — | 0.25 | — | — | — | 3310 | — | — | 288.80 | 287.80 | 289.80 | — |
| — | — | 0.25 | — | — | — | 3315 | — | — | 293.80 | 292.80 | 294.80 | — |
| — | — | 0.25 | — | — | — | 3320 | 23.7% | -1.00 | 298.80 | 297.80 | 299.80 | — |
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.