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 | |
| — | 308.10 | 313.30 | 310.70 | +0.94 | 24.8% | 2720 | 24.8% | -0.06 | 5.80 | 5.40 | 6.20 | — |
| — | 303.50 | 308.40 | 305.95 | +0.93 | 24.6% | 2725 | 24.6% | -0.06 | 6.00 | 5.60 | 6.40 | — |
| — | 298.60 | 303.80 | 301.20 | +0.93 | 24.5% | 2730 | 24.5% | -0.07 | 6.20 | 5.80 | 6.60 | — |
| — | 293.80 | 299.00 | 296.40 | +0.93 | 24.3% | 2735 | 24.3% | -0.07 | 6.45 | 6.00 | 6.90 | — |
| — | 289.00 | 294.30 | 291.65 | +0.93 | 24.2% | 2740 | 24.2% | -0.07 | 6.65 | 6.20 | 7.10 | — |
| — | 284.20 | 289.50 | 286.85 | +0.93 | 24.0% | 2745 | 24.0% | -0.07 | 6.85 | 6.40 | 7.30 | — |
| — | 279.70 | 284.60 | 282.15 | +0.92 | 23.9% | 2750 | 23.9% | -0.08 | 7.15 | 6.70 | 7.60 | — |
| — | 274.80 | 280.20 | 277.50 | +0.92 | 23.8% | 2755 | 23.8% | -0.08 | 7.35 | 6.90 | 7.80 | — |
| — | 270.00 | 275.50 | 272.75 | +0.92 | 23.6% | 2760 | 23.6% | -0.08 | 7.65 | 7.20 | 8.10 | — |
| — | 265.30 | 270.80 | 268.05 | +0.91 | 23.5% | 2765 | 23.5% | -0.08 | 7.95 | 7.50 | 8.40 | — |
| — | 260.70 | 266.10 | 263.40 | — | — | 2770 | — | — | 8.25 | 7.80 | 8.70 | — |
| — | 256.20 | 261.20 | 258.70 | +0.91 | 23.2% | 2775 | — | — | 8.55 | 8.10 | 9.00 | — |
| — | 251.30 | 256.70 | 254.00 | +0.91 | 23.1% | 2780 | 23.1% | -0.09 | 8.85 | 8.40 | 9.30 | — |
| — | 246.70 | 252.10 | 249.40 | +0.90 | 22.9% | 2785 | — | — | 9.20 | 8.70 | 9.70 | — |
| — | 242.00 | 247.40 | 244.70 | +0.90 | 22.8% | 2790 | 22.8% | -0.10 | 9.50 | 9.00 | 10.00 | — |
| — | 237.40 | 242.70 | 240.05 | — | — | 2795 | — | — | 9.90 | 9.40 | 10.40 | — |
| — | 233.00 | 237.90 | 235.45 | — | — | 2800 | — | — | 10.30 | 9.80 | 10.80 | — |
| — | 228.20 | 233.60 | 230.90 | — | — | 2805 | — | — | 10.70 | 10.20 | 11.20 | — |
| — | 223.60 | 229.00 | 226.30 | — | — | 2810 | — | — | 11.10 | 10.60 | 11.60 | — |
| — | 219.10 | 224.40 | 221.75 | — | — | 2815 | — | — | 11.50 | 11.00 | 12.00 | — |
| — | 214.50 | 220.00 | 217.25 | — | — | 2820 | — | — | 12.00 | 11.50 | 12.50 | — |
| — | 210.30 | 215.30 | 212.80 | — | — | 2825 | — | — | 12.45 | 11.90 | 13.00 | — |
| — | 205.50 | 211.00 | 208.25 | — | — | 2830 | — | — | 12.90 | 12.40 | 13.40 | — |
| — | 201.10 | 206.60 | 203.85 | — | — | 2835 | — | — | 13.45 | 12.90 | 14.00 | — |
| — | 196.70 | 202.10 | 199.40 | — | — | 2840 | — | — | 13.95 | 13.40 | 14.50 | — |
| — | 192.20 | 197.70 | 194.95 | — | — | 2845 | — | — | 14.55 | 14.00 | 15.10 | — |
| — | 188.00 | 193.10 | 190.55 | — | — | 2850 | — | — | 15.15 | 14.60 | 15.70 | — |
| — | 183.50 | 189.00 | 186.25 | — | — | 2855 | — | — | 15.75 | 15.20 | 16.30 | — |
| — | 179.10 | 184.60 | 181.85 | +0.83 | 21.0% | 2860 | 21.0% | -0.16 | 16.35 | 15.80 | 16.90 | — |
| — | 174.80 | 180.30 | 177.55 | +0.83 | 20.8% | 2865 | 20.8% | -0.17 | 17.05 | 16.50 | 17.60 | — |
| — | 170.50 | 176.00 | 173.25 | +0.82 | 20.7% | 2870 | 20.7% | -0.18 | 17.75 | 17.20 | 18.30 | — |
| — | 166.50 | 171.50 | 169.00 | +0.81 | 20.6% | 2875 | 20.6% | -0.18 | 18.45 | 17.90 | 19.00 | — |
| — | 162.00 | 167.40 | 164.70 | +0.81 | 20.5% | 2880 | 20.5% | -0.19 | 19.20 | 18.60 | 19.80 | — |
| — | 157.80 | 163.20 | 160.50 | +0.80 | 20.4% | 2885 | 20.4% | -0.20 | 20.00 | 19.40 | 20.60 | — |
| — | 154.30 | 157.50 | 155.90 | +0.79 | 20.3% | 2890 | 20.3% | -0.20 | 20.80 | 20.20 | 21.40 | — |
| — | 150.20 | 153.30 | 151.75 | +0.79 | 20.1% | 2895 | 20.1% | -0.21 | 21.70 | 21.10 | 22.30 | — |
| — | 146.10 | 149.20 | 147.65 | +0.78 | 20.0% | 2900 | 20.0% | -0.22 | 22.60 | 22.00 | 23.20 | — |
| — | 142.10 | 145.20 | 143.65 | +0.77 | 19.9% | 2905 | 19.9% | -0.23 | 23.50 | 22.90 | 24.10 | — |
| — | 138.10 | 141.10 | 139.60 | +0.76 | 19.8% | 2910 | 19.8% | -0.24 | 24.50 | 23.90 | 25.10 | — |
| — | 133.60 | 137.10 | 135.35 | +0.75 | 19.7% | 2915 | 19.7% | -0.24 | 25.50 | 24.90 | 26.10 | — |
| — | 130.20 | 133.20 | 131.70 | +0.75 | 19.6% | 2920 | 19.6% | -0.25 | 26.50 | 25.90 | 27.10 | — |
| — | 126.40 | 129.30 | 127.85 | +0.74 | 19.5% | 2925 | 19.5% | -0.26 | 27.60 | 27.00 | 28.20 | — |
| — | 122.50 | 125.40 | 123.95 | +0.73 | 19.4% | 2930 | 19.4% | -0.27 | 28.75 | 28.10 | 29.40 | — |
| — | 118.80 | 121.60 | 120.20 | +0.72 | 19.3% | 2935 | 19.3% | -0.28 | 29.95 | 29.30 | 30.60 | — |
| — | 115.00 | 117.80 | 116.40 | +0.71 | 19.2% | 2940 | 19.2% | -0.29 | 31.15 | 30.50 | 31.80 | — |
| — | 110.80 | 114.10 | 112.45 | +0.70 | 19.1% | 2945 | 19.1% | -0.30 | 32.45 | 31.80 | 33.10 | — |
| — | 107.80 | 110.30 | 109.05 | +0.69 | 19.0% | 2950 | 19.0% | -0.31 | 33.75 | 33.10 | 34.40 | — |
| — | 104.20 | 106.70 | 105.45 | +0.68 | 18.9% | 2955 | 18.9% | -0.32 | 35.15 | 34.50 | 35.80 | — |
| — | 100.70 | 103.10 | 101.90 | +0.67 | 18.8% | 2960 | 18.8% | -0.33 | 36.55 | 35.90 | 37.20 | — |
| — | 97.30 | 99.50 | 98.40 | +0.66 | 18.7% | 2965 | 18.7% | -0.34 | 38.05 | 37.40 | 38.70 | — |
| — | 93.90 | 96.00 | 94.95 | +0.65 | 18.6% | 2970 | 18.6% | -0.35 | 39.60 | 38.90 | 40.30 | — |
| — | 90.50 | 92.60 | 91.55 | +0.64 | 18.5% | 2975 | 18.5% | -0.36 | 41.20 | 40.50 | 41.90 | — |
| — | 87.20 | 89.20 | 88.20 | +0.62 | 18.4% | 2980 | 18.4% | -0.37 | 42.80 | 42.10 | 43.50 | — |
| — | 84.00 | 85.90 | 84.95 | +0.61 | 18.3% | 2985 | 18.3% | -0.39 | 44.50 | 43.80 | 45.20 | — |
| — | 80.50 | 82.70 | 81.60 | +0.60 | 18.2% | 2990 | 18.2% | -0.40 | 46.30 | 45.60 | 47.00 | — |
| — | 77.40 | 79.50 | 78.45 | +0.59 | 18.1% | 2995 | 18.1% | -0.41 | 48.15 | 47.40 | 48.90 | — |
| — | 74.70 | 76.40 | 75.55 | +0.58 | 18.0% | 3000 | 18.0% | -0.42 | 50.05 | 49.30 | 50.80 | — |
| — | 71.70 | 73.30 | 72.50 | +0.56 | 18.0% | 3005 | 18.0% | -0.44 | 52.00 | 51.30 | 52.70 | — |
| — | — | — | — | +0.55 | 17.9% | 3010 | 17.9% | -0.45 | 54.05 | 53.30 | 54.80 | — |
| — | 65.90 | 67.40 | 66.65 | +0.54 | 17.8% | 3015 | 17.8% | -0.46 | 56.15 | 55.40 | 56.90 | — |
| — | 63.10 | 64.60 | 63.85 | +0.52 | 17.7% | 3020 | — | — | 58.35 | 57.60 | 59.10 | — |
| — | 60.40 | 61.90 | 61.15 | — | — | 3025 | — | — | 60.55 | 59.80 | 61.30 | — |
| — | 57.70 | 59.20 | 58.45 | +0.50 | 17.6% | 3030 | 17.6% | -0.50 | 62.85 | 62.10 | 63.60 | — |
| — | 55.10 | 56.60 | 55.85 | +0.49 | 17.5% | 3035 | 17.5% | -0.52 | 65.25 | 64.50 | 66.00 | — |
| — | 52.60 | 54.10 | 53.35 | +0.47 | 17.5% | 3040 | 17.5% | -0.53 | 67.75 | 67.00 | 68.50 | — |
| — | 50.20 | 51.60 | 50.90 | +0.46 | 17.4% | 3045 | 17.4% | -0.54 | 70.25 | 69.50 | 71.00 | — |
| — | 47.80 | 49.20 | 48.50 | +0.45 | 17.3% | 3050 | 17.3% | -0.55 | 72.85 | 72.10 | 73.60 | — |
| — | 45.50 | 46.90 | 46.20 | +0.43 | 17.3% | 3055 | 17.3% | -0.57 | 75.50 | 74.70 | 76.30 | — |
| — | 43.20 | 44.70 | 43.95 | +0.42 | 17.2% | 3060 | 17.2% | -0.58 | 78.25 | 77.40 | 79.10 | — |
| — | 41.10 | 42.50 | 41.80 | +0.41 | 17.1% | 3065 | 17.1% | -0.59 | 81.10 | 80.20 | 82.00 | — |
| — | 39.00 | 40.40 | 39.70 | +0.39 | 17.1% | 3070 | 17.1% | -0.61 | 83.95 | 83.00 | 84.90 | — |
| — | 37.00 | 38.40 | 37.70 | +0.38 | 17.0% | 3075 | 17.0% | -0.62 | 86.95 | 86.00 | 87.90 | — |
| — | 35.10 | 36.40 | 35.75 | +0.37 | 17.0% | 3080 | 17.0% | -0.63 | 89.95 | 88.90 | 91.00 | — |
| — | 33.20 | 34.60 | 33.90 | +0.35 | 16.9% | 3085 | 16.9% | -0.65 | 93.10 | 92.00 | 94.20 | — |
| — | 31.40 | 32.70 | 32.05 | +0.34 | 16.8% | 3090 | 16.8% | -0.66 | 96.25 | 95.10 | 97.40 | — |
| — | 29.70 | 31.00 | 30.35 | +0.32 | 16.8% | 3095 | 16.8% | -0.67 | 99.50 | 98.30 | 100.70 | — |
| — | 28.00 | 29.30 | 28.65 | +0.32 | 16.7% | 3100 | 16.7% | -0.68 | 102.85 | 101.60 | 104.10 | — |
| — | 26.50 | 27.70 | 27.10 | +0.30 | 16.7% | 3105 | 16.7% | -0.70 | 106.25 | 104.90 | 107.60 | — |
| — | 24.90 | 26.20 | 25.55 | +0.29 | 16.6% | 3110 | 16.6% | -0.71 | 109.70 | 108.30 | 111.10 | — |
| — | 23.50 | 24.80 | 24.15 | +0.28 | 16.6% | 3115 | 16.6% | -0.72 | 113.20 | 111.80 | 114.60 | — |
| — | 22.10 | 23.40 | 22.75 | +0.27 | 16.6% | 3120 | 16.6% | -0.73 | 116.85 | 115.40 | 118.30 | — |
| — | 20.80 | 22.00 | 21.40 | +0.26 | 16.5% | 3125 | 16.5% | -0.74 | 120.75 | 119.00 | 122.50 | — |
| — | 19.50 | 20.80 | 20.15 | +0.24 | 16.5% | 3130 | 16.5% | -0.75 | 124.20 | 122.70 | 125.70 | — |
| — | 18.30 | 19.50 | 18.90 | +0.23 | 16.4% | 3135 | 16.4% | -0.77 | 127.95 | 126.40 | 129.50 | — |
| — | 17.20 | 18.40 | 17.80 | +0.22 | 16.4% | 3140 | 16.4% | -0.78 | 131.80 | 130.20 | 133.40 | — |
| — | 16.10 | 17.30 | 16.70 | +0.21 | 16.4% | 3145 | 16.4% | -0.79 | 135.70 | 134.10 | 137.30 | — |
| — | 15.10 | 16.30 | 15.70 | +0.20 | 16.4% | 3150 | 16.4% | -0.80 | 139.45 | 136.90 | 142.00 | — |
| — | 14.10 | 15.30 | 14.70 | +0.19 | 16.3% | 3155 | 16.3% | -0.81 | 143.50 | 140.70 | 146.30 | — |
| — | 13.20 | 14.40 | 13.80 | +0.18 | 16.3% | 3160 | 16.3% | -0.82 | 147.60 | 144.80 | 150.40 | — |
| — | 12.40 | 13.50 | 12.95 | +0.17 | 16.3% | 3165 | 16.3% | -0.82 | 151.60 | 148.90 | 154.30 | — |
| — | 11.50 | 12.70 | 12.10 | +0.16 | 16.3% | 3170 | 16.3% | -0.83 | 155.80 | 153.10 | 158.50 | — |
| — | 10.80 | 11.90 | 11.35 | +0.16 | 16.2% | 3175 | 16.2% | -0.84 | 159.95 | 157.50 | 162.40 | — |
| — | 10.10 | 11.20 | 10.65 | +0.15 | 16.2% | 3180 | 16.2% | -0.85 | 164.25 | 161.60 | 166.90 | — |
| — | 9.40 | 10.50 | 9.95 | +0.14 | 16.2% | 3185 | 16.2% | -0.86 | 168.55 | 165.90 | 171.20 | — |
| — | 8.80 | 9.80 | 9.30 | +0.13 | 16.2% | 3190 | 16.2% | -0.87 | 172.90 | 170.30 | 175.50 | — |
| — | 8.20 | 9.20 | 8.70 | +0.12 | 16.2% | 3195 | 16.2% | -0.87 | 177.20 | 174.60 | 179.80 | — |
| — | 7.60 | 8.60 | 8.10 | +0.12 | 16.2% | 3200 | 16.2% | -0.88 | 181.65 | 179.30 | 184.00 | — |
| — | 7.10 | 8.10 | 7.60 | +0.11 | 16.2% | 3205 | 16.2% | -0.89 | 186.10 | 183.60 | 188.60 | — |
| — | 6.60 | 7.60 | 7.10 | +0.11 | 16.2% | 3210 | 16.2% | -0.89 | 190.55 | 188.00 | 193.10 | — |
| — | 6.20 | 7.10 | 6.65 | +0.10 | 16.2% | 3215 | 16.2% | -0.90 | 195.10 | 192.60 | 197.60 | — |
| — | 5.70 | 6.70 | 6.20 | +0.09 | 16.2% | 3220 | 16.2% | -0.91 | 199.65 | 197.20 | 202.10 | — |
| — | 5.30 | 6.30 | 5.80 | +0.09 | 16.2% | 3225 | 16.2% | -0.91 | 204.20 | 202.00 | 206.40 | — |
| — | 5.00 | 5.90 | 5.45 | +0.08 | 16.2% | 3230 | 16.2% | -0.92 | 208.80 | 206.40 | 211.20 | — |
| — | 4.60 | 5.50 | 5.05 | +0.08 | 16.2% | 3235 | 16.2% | -0.92 | 213.40 | 211.00 | 215.80 | — |
| — | 4.30 | 5.20 | 4.75 | +0.07 | 16.2% | 3240 | 16.2% | -0.93 | 218.05 | 215.70 | 220.40 | — |
| — | 4.00 | 4.90 | 4.45 | +0.07 | 16.2% | 3245 | 16.2% | -0.93 | 222.75 | 220.40 | 225.10 | — |
| — | 3.70 | 4.60 | 4.15 | +0.07 | 16.3% | 3250 | 16.3% | -0.93 | 227.45 | 225.30 | 229.60 | — |
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.