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 | |
| — | 301.30 | 303.80 | 302.55 | +0.99 | 30.4% | 2720 | 30.4% | -0.01 | 0.75 | 0.60 | 0.90 | — |
| — | 296.40 | 298.80 | 297.60 | +0.99 | 30.1% | 2725 | 30.1% | -0.01 | 0.75 | 0.60 | 0.90 | — |
| — | 291.30 | 293.90 | 292.60 | +0.98 | 29.8% | 2730 | 29.8% | -0.01 | 0.80 | 0.65 | 0.95 | — |
| — | 286.40 | 288.90 | 287.65 | +0.98 | 29.5% | 2735 | 29.5% | -0.02 | 0.82 | 0.65 | 1.00 | — |
| — | — | — | — | — | — | 2740 | 29.2% | -0.02 | 0.85 | 0.70 | 1.00 | — |
| — | 276.40 | 279.00 | 277.70 | +0.98 | 28.9% | 2745 | 28.9% | -0.02 | 0.90 | 0.75 | 1.05 | — |
| — | 271.60 | 274.00 | 272.80 | +0.98 | 28.6% | 2750 | 28.6% | -0.02 | 0.93 | 0.75 | 1.10 | — |
| — | 266.50 | 269.10 | 267.80 | +0.98 | 28.3% | 2755 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 261.60 | 264.10 | 262.85 | +0.98 | 28.0% | 2760 | 28.0% | -0.02 | 1.00 | 0.85 | 1.15 | — |
| — | 256.60 | 259.20 | 257.90 | +0.98 | 27.7% | 2765 | 27.7% | -0.02 | 1.02 | 0.85 | 1.20 | — |
| — | 251.70 | 254.20 | 252.95 | +0.98 | 27.4% | 2770 | 27.4% | -0.02 | 1.07 | 0.90 | 1.25 | — |
| — | 246.80 | 249.20 | 248.00 | +0.98 | 27.1% | 2775 | 27.1% | -0.02 | 1.12 | 0.95 | 1.30 | — |
| — | 241.80 | 244.30 | 243.05 | +0.98 | 26.8% | 2780 | 26.8% | -0.02 | 1.18 | 1.00 | 1.35 | — |
| — | 236.80 | 239.40 | 238.10 | +0.98 | 26.5% | 2785 | 26.5% | -0.02 | 1.23 | 1.05 | 1.40 | — |
| — | 231.90 | 234.40 | 233.15 | +0.97 | 26.2% | 2790 | 26.2% | -0.03 | 1.25 | 1.05 | 1.45 | — |
| — | 226.90 | 229.50 | 228.20 | +0.97 | 25.9% | 2795 | 25.9% | -0.03 | 1.30 | 1.10 | 1.50 | — |
| — | 222.10 | 224.50 | 223.30 | +0.97 | 25.7% | 2800 | 25.7% | -0.03 | 1.38 | 1.20 | 1.55 | — |
| — | 217.10 | 219.60 | 218.35 | +0.97 | 25.4% | 2805 | 25.4% | -0.03 | 1.43 | 1.25 | 1.60 | — |
| — | 212.10 | 214.70 | 213.40 | +0.97 | 25.1% | 2810 | 25.1% | -0.03 | 1.50 | 1.30 | 1.70 | — |
| — | 207.20 | 209.80 | 208.50 | +0.97 | 24.8% | 2815 | 24.8% | -0.03 | 1.55 | 1.35 | 1.75 | — |
| — | 202.30 | 204.90 | 203.60 | +0.96 | 24.5% | 2820 | 24.5% | -0.03 | 1.65 | 1.45 | 1.85 | — |
| — | 197.50 | 199.90 | 198.70 | +0.96 | 24.2% | 2825 | 24.2% | -0.04 | 1.73 | 1.50 | 1.95 | — |
| — | 192.50 | 195.10 | 193.80 | +0.96 | 24.0% | 2830 | 24.0% | -0.04 | 1.80 | 1.60 | 2.00 | — |
| — | 187.60 | 190.20 | 188.90 | +0.96 | 23.7% | 2835 | 23.7% | -0.04 | 1.93 | 1.70 | 2.15 | — |
| — | 182.70 | 185.30 | 184.00 | +0.96 | 23.4% | 2840 | 23.4% | -0.04 | 2.02 | 1.80 | 2.25 | — |
| — | 177.80 | 180.40 | 179.10 | +0.95 | 23.1% | 2845 | 23.1% | -0.05 | 2.12 | 1.90 | 2.35 | — |
| — | 173.00 | 175.40 | 174.20 | +0.95 | 22.9% | 2850 | 22.9% | -0.05 | 2.27 | 2.05 | 2.50 | — |
| — | 168.10 | 170.70 | 169.40 | +0.95 | 22.6% | 2855 | 22.6% | -0.05 | 2.38 | 2.15 | 2.60 | — |
| — | 163.20 | 165.80 | 164.50 | +0.94 | 22.4% | 2860 | 22.4% | -0.06 | 2.52 | 2.30 | 2.75 | — |
| — | 158.40 | 161.00 | 159.70 | +0.94 | 22.1% | 2865 | 22.1% | -0.06 | 2.70 | 2.45 | 2.95 | — |
| — | 153.50 | 156.20 | 154.85 | +0.94 | 21.9% | 2870 | 21.9% | -0.06 | 2.90 | 2.60 | 3.20 | — |
| — | 148.80 | 151.30 | 150.05 | +0.93 | 21.6% | 2875 | 21.6% | -0.07 | 3.12 | 2.85 | 3.40 | — |
| — | 143.90 | 146.60 | 145.25 | +0.93 | 21.4% | 2880 | 21.4% | -0.07 | 3.30 | 3.00 | 3.60 | — |
| — | — | — | — | +0.92 | 21.1% | 2885 | 21.1% | -0.08 | 3.50 | 3.20 | 3.80 | — |
| — | 134.40 | 137.10 | 135.75 | +0.92 | 20.9% | 2890 | 20.9% | -0.08 | 3.80 | 3.50 | 4.10 | — |
| — | 129.70 | 132.40 | 131.05 | +0.91 | 20.7% | 2895 | 20.7% | -0.09 | 4.10 | 3.80 | 4.40 | — |
| — | 125.10 | 127.60 | 126.35 | +0.91 | 20.4% | 2900 | 20.4% | -0.10 | 4.40 | 4.10 | 4.70 | — |
| — | 120.30 | 123.00 | 121.65 | +0.90 | 20.2% | 2905 | 20.2% | -0.11 | 4.75 | 4.40 | 5.10 | — |
| — | 115.70 | 118.40 | 117.05 | +0.89 | 20.0% | 2910 | 20.0% | -0.11 | 5.10 | 4.80 | 5.40 | — |
| — | 111.10 | 113.80 | 112.45 | +0.88 | 19.8% | 2915 | 19.8% | -0.12 | 5.50 | 5.20 | 5.80 | — |
| — | 106.50 | 109.20 | 107.85 | +0.87 | 19.6% | 2920 | 19.6% | -0.13 | 5.95 | 5.60 | 6.30 | — |
| — | 102.10 | 104.60 | 103.35 | +0.86 | 19.3% | 2925 | 19.3% | -0.14 | 6.45 | 6.10 | 6.80 | — |
| — | 97.60 | 100.20 | 98.90 | +0.85 | 19.1% | 2930 | 19.1% | -0.15 | 7.00 | 6.70 | 7.30 | — |
| — | 93.10 | 95.80 | 94.45 | +0.84 | 19.0% | 2935 | 19.0% | -0.17 | 7.55 | 7.20 | 7.90 | — |
| — | 88.80 | 91.40 | 90.10 | +0.83 | 18.8% | 2940 | 18.8% | -0.17 | 8.25 | 7.90 | 8.60 | — |
| — | 84.50 | 87.10 | 85.80 | +0.82 | 18.6% | 2945 | 18.6% | -0.19 | 8.95 | 8.60 | 9.30 | — |
| — | 80.30 | 82.80 | 81.55 | +0.80 | 18.4% | 2950 | 18.4% | -0.20 | 9.70 | 9.30 | 10.10 | — |
| — | 76.10 | 78.50 | 77.30 | +0.79 | 18.2% | 2955 | 18.2% | -0.22 | 10.50 | 10.10 | 10.90 | — |
| — | 72.00 | 74.30 | 73.15 | +0.77 | 18.0% | 2960 | 18.0% | -0.24 | 11.40 | 11.00 | 11.80 | — |
| — | 68.00 | 70.30 | 69.15 | +0.75 | 17.9% | 2965 | 17.9% | -0.25 | 12.40 | 12.00 | 12.80 | — |
| — | 64.10 | 66.30 | 65.20 | +0.74 | 17.7% | 2970 | 17.7% | -0.27 | 13.50 | 13.10 | 13.90 | — |
| — | 60.30 | 62.40 | 61.35 | +0.71 | 17.6% | 2975 | 17.6% | -0.28 | 14.70 | 14.30 | 15.10 | — |
| — | 56.50 | 58.60 | 57.55 | +0.69 | 17.4% | 2980 | 17.4% | -0.31 | 15.90 | 15.50 | 16.30 | — |
| — | — | — | — | +0.67 | 17.3% | 2985 | 17.3% | -0.32 | 17.30 | 16.90 | 17.70 | — |
| — | — | — | — | — | — | 2990 | — | — | 18.75 | 18.30 | 19.20 | — |
| — | 46.00 | 47.80 | 46.90 | — | — | 2995 | 17.0% | -0.37 | 20.35 | 19.90 | 20.80 | — |
| — | 43.00 | 44.40 | 43.70 | +0.61 | 16.9% | 3000 | 16.9% | -0.39 | — | — | — | — |
| — | 39.90 | 41.10 | 40.50 | +0.59 | 16.8% | 3005 | 16.8% | -0.41 | 23.90 | 23.40 | 24.40 | — |
| — | 36.70 | 38.10 | 37.40 | +0.56 | 16.6% | 3010 | 16.6% | -0.44 | 25.85 | 25.40 | 26.30 | — |
| — | 34.10 | 35.10 | 34.60 | +0.53 | 16.5% | 3015 | 16.5% | -0.47 | 28.00 | 27.50 | 28.50 | — |
| — | 31.30 | 32.30 | 31.80 | +0.51 | 16.4% | 3020 | 16.4% | -0.49 | 30.20 | 29.70 | 30.70 | — |
| — | 28.70 | 29.70 | 29.20 | +0.48 | 16.4% | 3025 | 16.4% | -0.52 | 32.60 | 32.10 | 33.10 | — |
| — | 26.30 | 27.20 | 26.75 | +0.45 | 16.3% | 3030 | 16.3% | -0.54 | 35.10 | 34.60 | 35.60 | — |
| — | 23.90 | 24.90 | 24.40 | +0.43 | 16.2% | 3035 | 16.2% | -0.57 | 37.75 | 37.20 | 38.30 | — |
| — | 21.80 | 22.70 | 22.25 | +0.40 | 16.1% | 3040 | 16.1% | -0.60 | 40.55 | 39.90 | 41.20 | — |
| — | 19.70 | 20.60 | 20.15 | +0.38 | 16.0% | 3045 | 16.0% | -0.62 | 43.50 | 42.80 | 44.20 | — |
| — | 17.80 | 18.70 | 18.25 | +0.35 | 16.0% | 3050 | 16.0% | -0.65 | 46.55 | 45.80 | 47.30 | — |
| — | 16.00 | 16.90 | 16.45 | +0.33 | 15.9% | 3055 | 15.9% | -0.67 | 49.75 | 48.90 | 50.60 | — |
| — | 14.40 | 15.20 | 14.80 | +0.30 | 15.9% | 3060 | 15.9% | -0.70 | 53.00 | 52.10 | 53.90 | — |
| — | 12.90 | 13.70 | 13.30 | +0.28 | 15.8% | 3065 | 15.8% | -0.71 | 56.40 | 55.40 | 57.40 | — |
| — | 11.50 | 12.30 | 11.90 | +0.26 | 15.8% | 3070 | 15.8% | -0.74 | 60.00 | 59.00 | 61.00 | — |
| — | 10.20 | 11.00 | 10.60 | +0.24 | 15.8% | 3075 | 15.8% | -0.77 | 63.60 | 62.60 | 64.60 | — |
| — | 9.00 | 9.80 | 9.40 | +0.21 | 15.7% | 3080 | 15.7% | -0.79 | 67.45 | 66.40 | 68.50 | — |
| — | 8.00 | 8.70 | 8.35 | +0.20 | 15.7% | 3085 | 15.7% | -0.80 | 71.10 | 69.80 | 72.40 | — |
| — | 7.00 | 7.80 | 7.40 | +0.18 | 15.7% | 3090 | 15.7% | -0.82 | 75.20 | 73.90 | 76.50 | — |
| — | 6.20 | 6.90 | 6.55 | +0.16 | 15.7% | 3095 | 15.7% | -0.84 | 79.30 | 78.00 | 80.60 | — |
| — | 5.40 | 6.10 | 5.75 | +0.15 | 15.7% | 3100 | 15.7% | -0.85 | 83.50 | 82.30 | 84.70 | — |
| — | 4.70 | 5.40 | 5.05 | +0.14 | 15.7% | 3105 | 15.7% | -0.87 | 87.80 | 86.50 | 89.10 | — |
| — | 4.10 | 4.80 | 4.45 | +0.12 | 15.8% | 3110 | 15.8% | -0.88 | 92.20 | 90.90 | 93.50 | — |
| — | 3.60 | 4.10 | 3.85 | +0.11 | 15.8% | 3115 | 15.8% | -0.89 | 96.60 | 95.30 | 97.90 | — |
| — | 3.10 | 3.70 | 3.40 | +0.10 | 15.8% | 3120 | 15.8% | -0.90 | 101.15 | 99.80 | 102.50 | — |
| — | 2.70 | 3.30 | 3.00 | +0.09 | 15.9% | 3125 | 15.9% | -0.91 | 105.70 | 104.50 | 106.90 | — |
| — | 2.35 | 2.90 | 2.62 | +0.08 | 15.9% | 3130 | 15.9% | -0.92 | 110.35 | 109.00 | 111.70 | — |
| — | 2.05 | 2.55 | 2.30 | +0.07 | 16.0% | 3135 | 16.0% | -0.93 | 115.05 | 113.70 | 116.40 | — |
| — | 1.75 | 2.30 | 2.02 | +0.06 | 16.1% | 3140 | 16.1% | -0.93 | 119.75 | 118.40 | 121.10 | — |
| — | 1.55 | 2.00 | 1.77 | +0.06 | 16.1% | 3145 | 16.1% | -0.94 | 124.50 | 123.20 | 125.80 | — |
| — | 1.30 | 1.75 | 1.52 | +0.05 | 16.2% | 3150 | 16.2% | -0.95 | 129.25 | 128.00 | 130.50 | — |
| — | 1.15 | 1.60 | 1.38 | +0.05 | 16.3% | 3155 | 16.3% | -0.95 | 134.10 | 132.80 | 135.40 | — |
| — | 1.00 | 1.45 | 1.23 | +0.04 | 16.4% | 3160 | 16.4% | -0.96 | 138.95 | 137.60 | 140.30 | — |
| — | 0.85 | 1.25 | 1.05 | +0.04 | 16.5% | 3165 | 16.5% | -0.96 | 143.80 | 142.50 | 145.10 | — |
| — | 0.75 | 1.15 | 0.95 | +0.03 | 16.7% | 3170 | 16.7% | -0.97 | 148.70 | 147.40 | 150.00 | — |
| — | 0.65 | 1.05 | 0.85 | +0.03 | 16.8% | 3175 | 16.8% | -0.97 | 153.55 | 152.40 | 154.70 | — |
| — | 0.60 | 0.95 | 0.78 | +0.02 | 16.9% | 3180 | 16.9% | -0.97 | 158.45 | 157.20 | 159.70 | — |
| — | 0.50 | 0.85 | 0.68 | +0.02 | 17.1% | 3185 | 17.1% | -0.98 | 163.35 | 162.10 | 164.60 | — |
| — | 0.45 | 0.80 | 0.62 | +0.02 | 17.2% | 3190 | 17.2% | -0.98 | 168.25 | 167.00 | 169.50 | — |
| — | 0.40 | 0.70 | 0.55 | +0.02 | 17.4% | 3195 | 17.4% | -0.98 | 173.20 | 172.00 | 174.40 | — |
| — | 0.35 | 0.65 | 0.50 | +0.02 | 17.5% | 3200 | 17.5% | -0.98 | 178.15 | 177.00 | 179.30 | — |
| — | 0.30 | 0.60 | 0.45 | +0.01 | 17.7% | 3205 | 17.7% | -0.99 | 183.05 | 181.90 | 184.20 | — |
| — | 0.25 | 0.60 | 0.42 | +0.01 | 17.9% | 3210 | 17.9% | -0.99 | 188.00 | 186.80 | 189.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.01 | 18.0% | 3215 | 18.0% | -0.99 | 192.95 | 191.80 | 194.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.01 | 18.2% | 3220 | 18.2% | -0.99 | 197.95 | 196.80 | 199.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.01 | 18.4% | 3225 | 18.4% | -0.99 | 202.90 | 201.80 | 204.00 | — |
| — | 0.15 | 0.45 | 0.30 | +0.01 | 18.6% | 3230 | 18.6% | -0.99 | 207.85 | 206.70 | 209.00 | — |
| — | 0.15 | 0.45 | 0.30 | +0.01 | 18.8% | 3235 | 18.8% | -0.99 | 212.85 | 211.70 | 214.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 19.0% | 3240 | 19.0% | -0.99 | 217.85 | 216.70 | 219.00 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 19.2% | 3245 | 19.2% | -0.99 | 222.80 | 221.70 | 223.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 19.4% | 3250 | 19.4% | -0.99 | 227.80 | 226.70 | 228.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.00 | 19.6% | 3255 | 19.6% | -0.99 | 232.75 | 231.60 | 233.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 19.8% | 3260 | 19.8% | -1.00 | 237.75 | 236.60 | 238.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 20.0% | 3265 | 20.0% | -1.00 | 242.75 | 241.60 | 243.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 20.2% | 3270 | 20.2% | -1.00 | 247.70 | 246.60 | 248.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 20.4% | 3275 | 20.4% | -1.00 | 252.70 | 251.60 | 253.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 20.6% | 3280 | 20.6% | -1.00 | 257.70 | 256.60 | 258.80 | — |
| — | — | 0.50 | — | +0.00 | 20.8% | 3285 | 20.8% | -1.00 | 262.65 | 261.50 | 263.80 | — |
| — | — | 0.45 | — | +0.00 | 21.0% | 3290 | 21.0% | -1.00 | 267.65 | 266.50 | 268.80 | — |
| — | — | 0.45 | — | +0.00 | 21.2% | 3295 | 21.2% | -1.00 | 272.65 | 271.50 | 273.80 | — |
| — | — | 0.45 | — | +0.00 | 21.4% | 3300 | 21.4% | -1.00 | 277.60 | 276.50 | 278.70 | — |
| — | — | 0.45 | — | +0.00 | 21.6% | 3305 | 21.6% | -1.00 | 282.60 | 281.50 | 283.70 | — |
| — | — | 0.45 | — | +0.00 | 21.8% | 3310 | 21.8% | -1.00 | 287.60 | 286.50 | 288.70 | — |
| — | — | 0.45 | — | +0.00 | 22.0% | 3315 | 22.0% | -1.00 | 292.60 | 291.50 | 293.70 | — |
| — | — | 0.45 | — | +0.00 | 22.2% | 3320 | 22.2% | -1.00 | 297.60 | 296.50 | 298.70 | — |
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.