Spot 3034.23
· 954 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 289.30 | 311.00 | 300.15 | — | — | 2735 | — | — | — | — | 0.45 | — |
| — | 283.50 | 306.00 | 294.75 | — | — | 2740 | 27.4% | -0.00 | — | — | 0.45 | — |
| — | 278.00 | 301.00 | 289.50 | +1.00 | 27.1% | 2745 | 27.1% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 273.90 | 296.00 | 284.95 | — | — | 2750 | 26.8% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 269.30 | 291.00 | 280.15 | +1.00 | 26.6% | 2755 | 26.6% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 263.10 | 286.00 | 274.55 | +1.00 | 26.3% | 2760 | 26.3% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 258.90 | 281.00 | 269.95 | +1.00 | 26.1% | 2765 | 26.1% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 254.60 | 276.00 | 265.30 | +0.99 | 25.8% | 2770 | 25.8% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 249.40 | 271.00 | 260.20 | +0.99 | 25.5% | 2775 | 25.5% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 243.40 | 266.00 | 254.70 | +0.99 | 25.3% | 2780 | 25.3% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 239.40 | 261.00 | 250.20 | +0.99 | 25.0% | 2785 | 25.0% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 234.30 | 256.00 | 245.15 | +0.99 | 24.8% | 2790 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 227.40 | 251.00 | 239.20 | +0.99 | 24.5% | 2795 | 24.5% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 224.00 | 246.00 | 235.00 | +0.99 | 24.2% | 2800 | 24.2% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 219.60 | 241.00 | 230.30 | +0.99 | 24.0% | 2805 | 24.0% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 214.50 | 236.00 | 225.25 | +0.99 | 23.7% | 2810 | 23.7% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 208.00 | 231.50 | 219.75 | +0.99 | 23.5% | 2815 | 23.5% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 204.50 | 226.50 | 215.50 | +0.99 | 23.2% | 2820 | 23.2% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 201.00 | 222.60 | 211.80 | +0.99 | 23.0% | 2825 | 23.0% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 197.60 | 212.60 | 205.10 | +0.99 | 22.7% | 2830 | 22.7% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 192.00 | 206.50 | 199.25 | +0.99 | 22.5% | 2835 | 22.5% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 187.00 | 202.70 | 194.85 | +0.99 | 22.2% | 2840 | 22.2% | -0.01 | 0.53 | 0.40 | 0.65 | — |
| — | 182.10 | 197.70 | 189.90 | +0.98 | 22.0% | 2845 | 22.0% | -0.01 | 0.57 | 0.45 | 0.70 | — |
| — | 177.80 | 192.80 | 185.30 | — | — | 2850 | — | — | 0.62 | 0.50 | 0.75 | — |
| — | 172.40 | 187.80 | 180.10 | — | — | 2855 | 21.5% | -0.02 | 0.68 | 0.55 | 0.80 | — |
| — | 167.00 | 182.90 | 174.95 | +0.98 | 21.2% | 2860 | 21.2% | -0.02 | 0.72 | 0.60 | 0.85 | — |
| — | 162.30 | 177.90 | 170.10 | +0.98 | 21.0% | 2865 | 21.0% | -0.02 | 0.80 | 0.65 | 0.95 | — |
| — | 158.30 | 173.00 | 165.65 | +0.98 | 20.8% | 2870 | 20.8% | -0.02 | 0.85 | 0.70 | 1.00 | — |
| — | 152.40 | 168.00 | 160.20 | +0.97 | 20.5% | 2875 | 20.5% | -0.03 | 0.95 | 0.80 | 1.10 | — |
| — | 147.20 | 163.00 | 155.10 | +0.97 | 20.3% | 2880 | 20.3% | -0.03 | 1.05 | 0.90 | 1.20 | — |
| — | 142.70 | 158.00 | 150.35 | +0.97 | 20.1% | 2885 | 20.1% | -0.03 | 1.15 | 1.00 | 1.30 | — |
| — | 137.90 | 153.00 | 145.45 | +0.97 | 19.8% | 2890 | 19.8% | -0.03 | 1.25 | 1.10 | 1.40 | — |
| — | 133.80 | 148.00 | 140.90 | +0.96 | 19.6% | 2895 | 19.6% | -0.04 | 1.38 | 1.20 | 1.55 | — |
| — | 128.20 | 143.70 | 135.95 | +0.96 | 19.4% | 2900 | 19.4% | -0.04 | 1.52 | 1.35 | 1.70 | — |
| — | 123.00 | 138.50 | 130.75 | +0.96 | 19.1% | 2905 | 19.1% | -0.05 | 1.68 | 1.50 | 1.85 | — |
| — | 118.10 | 134.00 | 126.05 | +0.95 | 18.9% | 2910 | 18.9% | -0.05 | 1.82 | 1.65 | 2.00 | — |
| — | 113.60 | 129.00 | 121.30 | +0.94 | 18.7% | 2915 | 18.7% | -0.05 | 2.02 | 1.85 | 2.20 | — |
| — | 108.40 | 124.00 | 116.20 | +0.94 | 18.5% | 2920 | 18.5% | -0.06 | 2.23 | 2.05 | 2.40 | — |
| — | 104.00 | 119.60 | 111.80 | +0.93 | 18.2% | 2925 | 18.2% | -0.07 | 2.48 | 2.30 | 2.65 | — |
| — | 101.00 | 114.60 | 107.80 | +0.93 | 18.0% | 2930 | 18.0% | -0.07 | 2.73 | 2.55 | 2.90 | — |
| — | 97.20 | 106.70 | 101.95 | +0.92 | 17.8% | 2935 | 17.8% | -0.08 | 3.00 | 2.80 | 3.20 | — |
| — | 92.50 | 102.00 | 97.25 | +0.91 | 17.6% | 2940 | 17.6% | -0.09 | 3.35 | 3.10 | 3.60 | — |
| — | 88.40 | 97.90 | 93.15 | +0.90 | 17.4% | 2945 | 17.4% | -0.10 | 3.75 | 3.50 | 4.00 | — |
| — | 83.30 | 93.00 | 88.15 | +0.89 | 17.1% | 2950 | 17.1% | -0.11 | 4.15 | 3.90 | 4.40 | — |
| — | 79.60 | 88.80 | 84.20 | +0.88 | 16.9% | 2955 | 16.9% | -0.12 | 4.55 | 4.30 | 4.80 | — |
| — | 74.30 | 84.00 | 79.15 | +0.87 | 16.7% | 2960 | 16.7% | -0.13 | 5.05 | 4.80 | 5.30 | — |
| — | 70.00 | 79.80 | 74.90 | +0.85 | 16.5% | 2965 | 16.5% | -0.15 | 5.60 | 5.30 | 5.90 | — |
| — | 65.40 | 75.00 | 70.20 | +0.84 | 16.3% | 2970 | 16.3% | -0.16 | 6.20 | 5.90 | 6.50 | — |
| — | 61.80 | 71.00 | 66.40 | +0.82 | 16.1% | 2975 | 16.1% | -0.18 | 6.90 | 6.60 | 7.20 | — |
| — | 57.00 | 66.90 | 61.95 | +0.80 | 15.9% | 2980 | 15.9% | -0.19 | 7.70 | 7.40 | 8.00 | — |
| — | 56.40 | 58.90 | 57.65 | +0.79 | 15.7% | 2985 | 15.7% | -0.21 | 8.55 | 8.20 | 8.90 | — |
| — | 52.50 | 54.80 | 53.65 | +0.77 | 15.5% | 2990 | 15.5% | -0.23 | 9.50 | 9.20 | 9.80 | — |
| — | 48.60 | 50.80 | 49.70 | +0.74 | 15.3% | 2995 | 15.3% | -0.25 | 10.55 | 10.20 | 10.90 | — |
| — | 44.90 | 46.90 | 45.90 | +0.72 | 15.2% | 3000 | 15.2% | -0.28 | 11.75 | 11.40 | 12.10 | — |
| — | 41.30 | 43.10 | 42.20 | +0.69 | 15.0% | 3005 | — | — | 13.10 | 12.80 | 13.40 | — |
| — | 37.90 | 39.50 | 38.70 | — | — | 3010 | 14.9% | -0.33 | 14.55 | 14.20 | 14.90 | — |
| — | 34.70 | 36.00 | 35.35 | +0.63 | 14.7% | 3015 | 14.7% | -0.37 | 16.15 | 15.80 | 16.50 | — |
| — | 31.60 | 32.60 | 32.10 | +0.60 | 14.6% | 3020 | 14.6% | -0.40 | 17.95 | 17.60 | 18.30 | — |
| — | 28.60 | 29.50 | 29.05 | +0.57 | 14.4% | 3025 | 14.4% | -0.43 | 19.90 | 19.50 | 20.30 | — |
| — | 25.80 | 26.40 | 26.10 | +0.54 | 14.3% | 3030 | 14.3% | -0.46 | 22.00 | 21.60 | 22.40 | — |
| — | 23.10 | 23.70 | 23.40 | +0.51 | 14.2% | 3035 | 14.2% | -0.49 | 24.30 | 23.90 | 24.70 | — |
| — | 20.50 | 21.10 | 20.80 | +0.48 | 14.1% | 3040 | 14.1% | -0.52 | 26.75 | 26.30 | 27.20 | — |
| — | 18.20 | 18.80 | 18.50 | +0.44 | 14.0% | 3045 | 14.0% | -0.56 | 29.35 | 28.90 | 29.80 | — |
| — | 16.00 | 16.60 | 16.30 | +0.41 | 13.9% | 3050 | 13.9% | -0.59 | 32.15 | 31.60 | 32.70 | — |
| — | 14.00 | 14.60 | 14.30 | +0.37 | 13.8% | 3055 | 13.8% | -0.63 | 35.15 | 34.50 | 35.80 | — |
| — | 12.20 | 12.80 | 12.50 | +0.34 | 13.8% | 3060 | 13.8% | -0.65 | 38.35 | 37.50 | 39.20 | — |
| — | 10.50 | 11.20 | 10.85 | +0.31 | 13.7% | 3065 | 13.7% | -0.68 | 41.70 | 40.70 | 42.70 | — |
| — | 9.10 | 9.70 | 9.40 | +0.28 | 13.7% | 3070 | — | — | 45.20 | 44.10 | 46.30 | — |
| — | 7.80 | 8.40 | 8.10 | — | — | 3075 | — | — | 48.85 | 47.70 | 50.00 | — |
| — | 6.60 | 7.20 | 6.90 | — | — | 3080 | — | — | 52.75 | 51.50 | 54.00 | — |
| — | 5.60 | 6.20 | 5.90 | — | — | 3085 | — | — | 56.55 | 52.00 | 61.10 | — |
| — | 4.70 | 5.30 | 5.00 | — | — | 3090 | — | — | 60.90 | 56.00 | 65.80 | — |
| — | 4.00 | 4.50 | 4.25 | +0.16 | 13.6% | 3095 | 13.6% | -0.84 | 64.90 | 60.00 | 69.80 | — |
| — | 3.30 | 3.80 | 3.55 | +0.14 | 13.7% | 3100 | 13.7% | -0.86 | 69.20 | 64.40 | 74.00 | — |
| — | 2.80 | 3.30 | 3.05 | — | — | 3105 | 13.7% | -0.88 | 73.90 | 69.00 | 78.80 | — |
| — | 2.35 | 2.75 | 2.55 | +0.11 | 13.8% | 3110 | 13.8% | -0.89 | 78.20 | 73.40 | 83.00 | — |
| — | 1.95 | 2.35 | 2.15 | — | — | 3115 | — | — | 82.60 | 78.00 | 87.20 | — |
| — | 1.65 | 2.05 | 1.85 | — | — | 3120 | — | — | 87.75 | 83.00 | 92.50 | — |
| — | 1.40 | 1.75 | 1.57 | +0.07 | 14.0% | 3125 | — | — | 92.15 | 87.30 | 97.00 | — |
| — | 1.15 | 1.55 | 1.35 | +0.06 | 14.1% | 3130 | 14.1% | -0.94 | 96.95 | 92.10 | 101.80 | — |
| — | 0.95 | 1.35 | 1.15 | +0.05 | 14.2% | 3135 | 14.2% | -0.95 | 101.60 | 97.00 | 106.20 | — |
| — | 0.80 | 1.15 | 0.97 | +0.04 | 14.3% | 3140 | 14.3% | -0.95 | 109.00 | 103.30 | 114.70 | — |
| — | 0.70 | 1.05 | 0.88 | +0.04 | 14.4% | 3145 | 14.4% | -0.96 | 111.70 | 104.00 | 119.40 | — |
| — | 0.60 | 0.90 | 0.75 | +0.03 | 14.6% | 3150 | 14.6% | -0.97 | 116.15 | 108.50 | 123.80 | — |
| — | 0.50 | 0.80 | 0.65 | +0.03 | 14.7% | 3155 | 14.7% | -0.97 | 121.55 | 114.10 | 129.00 | — |
| — | 0.45 | 0.70 | 0.57 | +0.03 | 14.8% | 3160 | 14.8% | -0.97 | 126.15 | 118.30 | 134.00 | — |
| — | 0.35 | 0.65 | 0.50 | +0.02 | 15.0% | 3165 | 15.0% | -0.98 | 131.10 | 123.20 | 139.00 | — |
| — | 0.30 | 0.60 | 0.45 | +0.02 | 15.1% | 3170 | 15.1% | -0.98 | 136.00 | 128.20 | 143.80 | — |
| — | 0.25 | 0.55 | 0.40 | +0.02 | 15.3% | 3175 | 15.3% | -0.98 | 140.90 | 133.10 | 148.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 15.5% | 3180 | 15.5% | -0.99 | 145.70 | 138.10 | 153.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 15.6% | 3185 | 15.6% | -0.99 | 151.00 | 143.00 | 159.00 | — |
| — | 0.15 | 0.45 | 0.30 | +0.01 | 15.8% | 3190 | 15.8% | -0.99 | 156.00 | 148.00 | 164.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 16.0% | 3195 | 16.0% | -0.99 | 161.00 | 153.00 | 169.00 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 16.2% | 3200 | 16.2% | -0.99 | 165.60 | 158.00 | 173.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 16.5% | 3205 | — | — | 170.95 | 163.00 | 178.90 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3210 | 16.7% | -0.99 | 175.50 | 168.00 | 183.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 16.9% | 3215 | 16.9% | -0.99 | 180.90 | 173.00 | 188.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 17.2% | 3220 | 17.2% | -1.00 | 185.75 | 178.00 | 193.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 17.4% | 3225 | 17.4% | -1.00 | 190.70 | 183.00 | 198.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 17.7% | 3230 | 17.7% | -1.00 | 195.70 | 188.00 | 203.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 18.0% | 3235 | 18.0% | -1.00 | 200.90 | 193.00 | 208.80 | — |
| — | — | 0.40 | — | +0.00 | 18.2% | 3240 | 18.2% | -1.00 | 205.90 | 198.00 | 213.80 | — |
| — | — | 0.40 | — | +0.00 | 18.5% | 3245 | 18.5% | -1.00 | 212.20 | 201.00 | 223.40 | — |
| — | — | 0.40 | — | +0.00 | 18.8% | 3250 | 18.8% | -1.00 | 217.00 | 206.20 | 227.80 | — |
| — | — | 0.40 | — | +0.00 | 19.1% | 3255 | 19.1% | -1.00 | 220.15 | 209.00 | 231.30 | — |
| — | — | 0.35 | — | — | — | 3260 | — | — | 225.85 | 214.00 | 237.70 | — |
| — | — | 0.35 | — | — | — | 3265 | — | — | 229.90 | 219.00 | 240.80 | — |
| — | — | 0.35 | — | — | — | 3270 | — | — | 235.30 | 224.00 | 246.60 | — |
| — | — | 0.35 | — | — | — | 3275 | — | — | 239.90 | 229.00 | 250.80 | — |
| — | — | 0.35 | — | — | — | 3280 | — | — | 244.85 | 234.00 | 255.70 | — |
| — | — | 0.35 | — | — | — | 3285 | — | — | 249.85 | 239.00 | 260.70 | — |
| — | — | 0.35 | — | — | — | 3290 | — | — | 254.85 | 244.00 | 265.70 | — |
| — | — | 0.35 | — | — | — | 3295 | — | — | 260.05 | 249.00 | 271.10 | — |
| — | — | 0.35 | — | — | — | 3300 | — | — | 264.75 | 254.00 | 275.50 | — |
| — | — | 0.35 | — | — | — | 3305 | — | — | 269.85 | 259.00 | 280.70 | — |
| — | — | 0.35 | — | — | — | 3310 | 22.8% | -1.00 | 274.85 | 264.00 | 285.70 | — |
| — | — | 0.35 | — | +0.00 | 23.1% | 3315 | 23.1% | -1.00 | 279.80 | 269.00 | 290.60 | — |
| — | — | 0.35 | — | +0.00 | 23.5% | 3320 | 23.5% | -1.00 | 285.45 | 274.00 | 296.90 | — |
| — | — | 0.35 | — | +0.00 | 23.9% | 3325 | 23.9% | -1.00 | 289.95 | 278.70 | 301.20 | — |
| — | — | 0.35 | — | +0.00 | 24.3% | 3330 | 24.3% | -1.00 | 294.60 | 283.60 | 305.60 | — |
| — | — | 0.35 | — | +0.00 | 24.8% | 3335 | 24.8% | -1.00 | 299.65 | 288.60 | 310.70 | — |
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.