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 | |
| — | 288.40 | 312.00 | 300.20 | +0.99 | 24.6% | 2735 | 24.6% | -0.01 | 0.80 | 0.65 | 0.95 | — |
| — | 283.50 | 307.00 | 295.25 | +0.99 | 24.5% | 2740 | 24.5% | -0.01 | 0.82 | 0.70 | 0.95 | — |
| — | 280.70 | 302.00 | 291.35 | +0.98 | 24.3% | 2745 | 24.3% | -0.02 | 0.88 | 0.75 | 1.00 | — |
| — | 275.70 | 297.00 | 286.35 | — | — | 2750 | 24.1% | -0.02 | 0.93 | 0.80 | 1.05 | — |
| — | 268.60 | 292.00 | 280.30 | +0.98 | 23.9% | 2755 | 23.9% | -0.02 | 0.97 | 0.85 | 1.10 | — |
| — | 265.20 | 287.00 | 276.10 | +0.98 | 23.7% | 2760 | — | — | — | — | — | — |
| — | 260.20 | 282.70 | 271.45 | +0.98 | 23.5% | 2765 | 23.5% | -0.02 | 1.07 | 0.95 | 1.20 | — |
| — | 255.70 | 277.80 | 266.75 | +0.98 | 23.3% | 2770 | 23.3% | -0.02 | 1.12 | 1.00 | 1.25 | — |
| — | 250.30 | 272.80 | 261.55 | +0.98 | 23.1% | 2775 | 23.1% | -0.02 | 1.18 | 1.05 | 1.30 | — |
| — | 245.90 | 267.90 | 256.90 | +0.98 | 23.0% | 2780 | 23.0% | -0.02 | 1.25 | 1.10 | 1.40 | — |
| — | 241.20 | 263.00 | 252.10 | +0.98 | 22.8% | 2785 | 22.8% | -0.02 | 1.30 | 1.15 | 1.45 | — |
| — | 234.10 | 258.00 | 246.05 | +0.97 | 22.6% | 2790 | 22.6% | -0.03 | 1.40 | 1.25 | 1.55 | — |
| — | 230.70 | 253.00 | 241.85 | +0.97 | 22.4% | 2795 | 22.4% | -0.03 | 1.48 | 1.35 | 1.60 | — |
| — | 226.20 | 248.00 | 237.10 | +0.97 | 22.2% | 2800 | 22.2% | -0.03 | 1.55 | 1.40 | 1.70 | — |
| — | 219.40 | 243.00 | 231.20 | +0.97 | 22.1% | 2805 | 22.1% | -0.03 | 1.65 | 1.50 | 1.80 | — |
| — | 215.90 | 238.00 | 226.95 | +0.97 | 21.9% | 2810 | 21.9% | -0.03 | 1.75 | 1.60 | 1.90 | — |
| — | 209.80 | 233.00 | 221.40 | +0.96 | 21.7% | 2815 | 21.7% | -0.03 | 1.85 | 1.70 | 2.00 | — |
| — | 206.60 | 228.70 | 217.65 | +0.96 | 21.6% | 2820 | 21.6% | -0.04 | 1.98 | 1.80 | 2.15 | — |
| — | 201.10 | 224.20 | 212.65 | +0.96 | 21.4% | 2825 | 21.4% | -0.04 | 2.10 | 1.95 | 2.25 | — |
| — | 199.00 | 212.80 | 205.90 | +0.96 | 21.2% | 2830 | 21.2% | -0.04 | 2.23 | 2.05 | 2.40 | — |
| — | 194.20 | 210.00 | 202.10 | +0.95 | 21.1% | 2835 | 21.1% | -0.04 | 2.38 | 2.20 | 2.55 | — |
| — | 189.80 | 205.00 | 197.40 | +0.95 | 20.9% | 2840 | 20.9% | -0.05 | 2.55 | 2.35 | 2.75 | — |
| — | 184.50 | 198.10 | 191.30 | +0.95 | 20.7% | 2845 | 20.7% | -0.05 | 2.73 | 2.55 | 2.90 | — |
| — | 180.00 | 195.70 | 187.85 | +0.95 | 20.6% | 2850 | 20.6% | -0.05 | 2.90 | 2.70 | 3.10 | — |
| — | 175.00 | 190.90 | 182.95 | +0.94 | 20.4% | 2855 | 20.4% | -0.06 | 3.10 | 2.90 | 3.30 | — |
| — | 171.30 | 186.00 | 178.65 | +0.94 | 20.2% | 2860 | 20.2% | -0.06 | 3.30 | 3.10 | 3.50 | — |
| — | 165.30 | 181.00 | 173.15 | +0.94 | 20.1% | 2865 | 20.1% | -0.06 | 3.50 | 3.30 | 3.70 | — |
| — | 160.60 | 176.00 | 168.30 | +0.93 | 19.9% | 2870 | 19.9% | -0.07 | 3.75 | 3.50 | 4.00 | — |
| — | 156.40 | 171.80 | 164.10 | +0.93 | 19.8% | 2875 | 19.8% | -0.07 | 4.00 | 3.80 | 4.20 | — |
| — | 151.50 | 167.00 | 159.25 | +0.92 | 19.6% | 2880 | 19.6% | -0.08 | 4.30 | 4.10 | 4.50 | — |
| — | 146.40 | 162.00 | 154.20 | +0.92 | 19.4% | 2885 | 19.4% | -0.08 | 4.60 | 4.40 | 4.80 | — |
| — | 142.00 | 157.70 | 149.85 | +0.91 | 19.3% | 2890 | 19.3% | -0.09 | 4.90 | 4.70 | 5.10 | — |
| — | 137.10 | 153.00 | 145.05 | +0.91 | 19.1% | 2895 | 19.1% | -0.09 | 5.25 | 5.00 | 5.50 | — |
| — | 132.40 | 146.00 | 139.20 | +0.90 | 19.0% | 2900 | 19.0% | -0.10 | 5.55 | 5.30 | 5.80 | — |
| — | 128.00 | 143.80 | 135.90 | +0.89 | 18.8% | 2905 | 18.8% | -0.11 | 5.95 | 5.70 | 6.20 | — |
| — | 124.30 | 139.00 | 131.65 | +0.89 | 18.6% | 2910 | 18.6% | -0.11 | 6.40 | 6.10 | 6.70 | — |
| — | 119.00 | 134.70 | 126.85 | +0.88 | 18.5% | 2915 | 18.5% | -0.12 | 6.85 | 6.60 | 7.10 | — |
| — | 114.20 | 128.80 | 121.50 | +0.87 | 18.3% | 2920 | 18.3% | -0.13 | 7.35 | 7.10 | 7.60 | — |
| — | 110.00 | 125.70 | 117.85 | +0.86 | 18.2% | 2925 | 18.2% | -0.13 | 7.85 | 7.60 | 8.10 | — |
| — | 105.30 | 121.00 | 113.15 | +0.86 | 18.0% | 2930 | 18.0% | -0.14 | 8.40 | 8.10 | 8.70 | — |
| — | 101.30 | 116.70 | 109.00 | +0.85 | 17.8% | 2935 | 17.8% | -0.15 | 9.00 | 8.70 | 9.30 | — |
| — | 99.50 | 108.50 | 104.00 | +0.84 | 17.7% | 2940 | 17.7% | -0.16 | 9.60 | 9.30 | 9.90 | — |
| — | 95.20 | 105.00 | 100.10 | +0.83 | 17.5% | 2945 | 17.5% | -0.17 | 10.30 | 10.00 | 10.60 | — |
| — | 91.40 | 100.90 | 96.15 | +0.82 | 17.3% | 2950 | 17.3% | -0.19 | 11.00 | 10.70 | 11.30 | — |
| — | 87.00 | 96.70 | 91.85 | +0.80 | 17.2% | 2955 | 17.2% | -0.20 | 11.80 | 11.50 | 12.10 | — |
| — | 86.20 | 88.70 | 87.45 | +0.79 | 17.0% | 2960 | 17.0% | -0.21 | 12.60 | 12.30 | 12.90 | — |
| — | 82.10 | 84.50 | 83.30 | +0.78 | 16.9% | 2965 | 16.9% | -0.22 | 13.50 | 13.20 | 13.80 | — |
| — | 78.20 | 80.50 | 79.35 | +0.77 | 16.7% | 2970 | 16.7% | -0.23 | 14.45 | 14.10 | 14.80 | — |
| — | 74.30 | 76.50 | 75.40 | +0.75 | 16.5% | 2975 | 16.5% | -0.25 | 15.50 | 15.20 | 15.80 | — |
| — | 70.00 | 72.60 | 71.30 | +0.74 | 16.4% | 2980 | 16.4% | -0.26 | 16.65 | 16.30 | 17.00 | — |
| — | 66.70 | 68.70 | 67.70 | +0.72 | 16.2% | 2985 | 16.2% | -0.28 | 17.85 | 17.50 | 18.20 | — |
| — | 63.00 | 65.00 | 64.00 | +0.70 | 16.1% | 2990 | 16.1% | -0.30 | 19.15 | 18.80 | 19.50 | — |
| — | 59.50 | 61.30 | 60.40 | +0.69 | 15.9% | 2995 | 15.9% | -0.32 | 20.55 | 20.20 | 20.90 | — |
| — | 56.10 | 57.70 | 56.90 | +0.67 | 15.8% | 3000 | 15.8% | -0.33 | 22.00 | 21.60 | 22.40 | — |
| — | 52.80 | 54.20 | 53.50 | — | — | 3005 | 15.6% | -0.36 | 23.60 | 23.20 | 24.00 | — |
| — | 49.60 | 50.80 | 50.20 | +0.62 | 15.5% | 3010 | 15.5% | -0.37 | 25.30 | 24.90 | 25.70 | — |
| — | 46.50 | 47.60 | 47.05 | +0.61 | 15.4% | 3015 | 15.4% | -0.40 | 27.10 | 26.70 | 27.50 | — |
| — | 43.50 | 44.40 | 43.95 | — | — | 3020 | 15.2% | -0.41 | 29.00 | 28.60 | 29.40 | — |
| — | 40.50 | 41.40 | 40.95 | +0.57 | 15.1% | 3025 | 15.1% | -0.44 | 31.05 | 30.70 | 31.40 | — |
| — | 37.70 | 38.50 | 38.10 | +0.54 | 15.0% | 3030 | 15.0% | -0.46 | 33.20 | 32.80 | 33.60 | — |
| — | 35.00 | 35.70 | 35.35 | — | — | 3035 | 15.0% | -0.48 | 35.50 | 35.10 | 35.90 | — |
| — | 32.40 | 33.10 | 32.75 | — | — | 3040 | — | — | 37.90 | 37.50 | 38.30 | — |
| — | 30.00 | 30.70 | 30.35 | — | — | 3045 | — | — | 40.40 | 40.00 | 40.80 | — |
| — | 27.60 | 28.30 | 27.95 | +0.45 | 14.7% | 3050 | 14.7% | -0.55 | 43.00 | 42.60 | 43.40 | — |
| — | 25.40 | 26.10 | 25.75 | +0.43 | 14.6% | 3055 | 14.6% | -0.57 | 45.80 | 45.30 | 46.30 | — |
| — | 23.30 | 24.00 | 23.65 | +0.41 | 14.5% | 3060 | 14.5% | -0.59 | 48.65 | 48.10 | 49.20 | — |
| — | 21.30 | 22.00 | 21.65 | +0.38 | 14.5% | 3065 | 14.5% | -0.61 | 51.65 | 51.00 | 52.30 | — |
| — | 19.50 | 20.10 | 19.80 | +0.36 | 14.4% | 3070 | 14.4% | -0.64 | 54.75 | 54.00 | 55.50 | — |
| — | 17.70 | 18.30 | 18.00 | +0.34 | 14.3% | 3075 | 14.3% | -0.66 | 58.05 | 57.20 | 58.90 | — |
| — | 16.10 | 16.70 | 16.40 | +0.31 | 14.2% | 3080 | 14.2% | -0.68 | 61.40 | 60.40 | 62.40 | — |
| — | 14.60 | 15.20 | 14.90 | +0.30 | 14.2% | 3085 | 14.2% | -0.70 | 64.85 | 63.80 | 65.90 | — |
| — | 13.10 | 13.80 | 13.45 | +0.27 | 14.1% | 3090 | 14.1% | -0.72 | 68.40 | 67.30 | 69.50 | — |
| — | 11.80 | 12.50 | 12.15 | +0.26 | 14.1% | 3095 | 14.1% | -0.74 | 72.15 | 71.00 | 73.30 | — |
| — | 10.60 | 11.30 | 10.95 | +0.23 | 14.1% | 3100 | 14.1% | -0.76 | 75.90 | 74.70 | 77.10 | — |
| — | 9.50 | 10.20 | 9.85 | +0.22 | 14.0% | 3105 | 14.0% | -0.78 | 79.80 | 78.50 | 81.10 | — |
| — | 8.50 | 9.20 | 8.85 | +0.20 | 14.0% | 3110 | 14.0% | -0.80 | 83.85 | 79.00 | 88.70 | — |
| — | 7.60 | 8.20 | 7.90 | +0.18 | 14.0% | 3115 | 14.0% | -0.81 | 87.50 | 83.00 | 92.00 | — |
| — | 6.80 | 7.40 | 7.10 | +0.17 | 14.0% | 3120 | 14.0% | -0.83 | 91.65 | 87.00 | 96.30 | — |
| — | 6.10 | 6.70 | 6.40 | +0.16 | 14.0% | 3125 | 14.0% | -0.84 | 96.05 | 91.20 | 100.90 | — |
| — | 5.40 | 6.00 | 5.70 | +0.14 | 14.0% | 3130 | 14.0% | -0.86 | — | — | — | — |
| — | — | — | — | +0.13 | 14.0% | 3135 | 14.0% | -0.87 | 104.65 | 100.00 | 109.30 | — |
| — | 4.30 | 4.80 | 4.55 | +0.12 | 14.1% | 3140 | 14.1% | -0.88 | 109.20 | 101.40 | 117.00 | — |
| — | 3.80 | 4.30 | 4.05 | +0.11 | 14.1% | 3145 | 14.1% | -0.89 | 115.05 | 108.20 | 121.90 | — |
| — | 3.40 | 3.90 | 3.65 | +0.10 | 14.2% | 3150 | 14.2% | -0.90 | 119.50 | 112.50 | 126.50 | — |
| — | 3.00 | 3.40 | 3.20 | +0.09 | 14.2% | 3155 | 14.2% | -0.91 | 124.10 | 117.20 | 131.00 | — |
| — | 2.70 | 3.20 | 2.95 | +0.08 | 14.3% | 3160 | 14.3% | -0.92 | 127.70 | 120.00 | 135.40 | — |
| — | 2.40 | 2.80 | 2.60 | +0.08 | 14.3% | 3165 | 14.3% | -0.92 | 132.20 | 124.40 | 140.00 | — |
| — | 2.10 | 2.50 | 2.30 | +0.07 | 14.4% | 3170 | 14.4% | -0.93 | 136.90 | 129.10 | 144.70 | — |
| — | 1.85 | 2.25 | 2.05 | +0.06 | 14.5% | 3175 | 14.5% | -0.94 | 141.80 | 134.00 | 149.60 | — |
| — | 1.65 | 2.05 | 1.85 | +0.06 | 14.6% | 3180 | 14.6% | -0.94 | 146.55 | 139.00 | 154.10 | — |
| — | 1.50 | 1.85 | 1.68 | +0.05 | 14.6% | 3185 | 14.6% | -0.95 | 151.25 | 143.50 | 159.00 | — |
| — | 1.35 | 1.65 | 1.50 | +0.05 | 14.7% | 3190 | 14.7% | -0.95 | 156.15 | 148.30 | 164.00 | — |
| — | 1.20 | 1.50 | 1.35 | +0.04 | 14.8% | 3195 | 14.8% | -0.96 | 160.75 | 153.10 | 168.40 | — |
| — | 1.05 | 1.40 | 1.23 | +0.04 | 14.9% | 3200 | 14.9% | -0.96 | 166.00 | 158.00 | 174.00 | — |
| — | 0.95 | 1.25 | 1.10 | +0.04 | 15.0% | 3205 | 15.0% | -0.96 | 170.90 | 163.00 | 178.80 | — |
| — | 0.85 | 1.15 | 1.00 | +0.03 | 15.1% | 3210 | 15.1% | -0.97 | 175.60 | 168.00 | 183.20 | — |
| — | 0.75 | 1.05 | 0.90 | +0.03 | 15.2% | 3215 | 15.2% | -0.97 | 180.80 | 173.00 | 188.60 | — |
| — | 0.70 | 1.00 | 0.85 | +0.03 | 15.3% | 3220 | 15.3% | -0.97 | 185.80 | 178.00 | 193.60 | — |
| — | 0.60 | 0.90 | 0.75 | +0.03 | 15.4% | 3225 | 15.4% | -0.97 | 190.45 | 183.00 | 197.90 | — |
| — | 0.55 | 0.85 | 0.70 | +0.02 | 15.5% | 3230 | 15.5% | -0.98 | 195.35 | 188.00 | 202.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.02 | 15.7% | 3235 | 15.7% | -0.98 | 201.25 | 194.50 | 208.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.02 | 15.8% | 3240 | 15.8% | -0.98 | 205.15 | 197.30 | 213.00 | — |
| — | 0.40 | 0.70 | 0.55 | +0.02 | 15.9% | 3245 | 15.9% | -0.98 | 211.30 | 201.00 | 221.60 | — |
| — | 0.35 | 0.65 | 0.50 | +0.02 | 16.0% | 3250 | 16.0% | -0.98 | 215.05 | 203.20 | 226.90 | — |
| — | 0.35 | 0.60 | 0.47 | +0.01 | 16.2% | 3255 | 16.2% | -0.98 | 219.30 | 208.10 | 230.50 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 16.3% | 3260 | 16.3% | -0.99 | 226.75 | 216.50 | 237.00 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 16.4% | 3265 | 16.4% | -0.99 | 229.25 | 218.10 | 240.40 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 16.6% | 3270 | 16.6% | -0.99 | 234.35 | 223.00 | 245.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 16.7% | 3275 | 16.7% | -0.99 | 239.10 | 228.00 | 250.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 16.9% | 3280 | 16.9% | -0.99 | 246.60 | 236.20 | 257.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 17.0% | 3285 | 17.0% | -0.99 | 249.35 | 238.00 | 260.70 | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 3290 | 17.1% | -0.99 | 256.55 | 246.20 | 266.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 17.3% | 3295 | 17.3% | -0.99 | 258.80 | 248.00 | 269.60 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 17.4% | 3300 | 17.4% | -0.99 | 264.25 | 253.00 | 275.50 | — |
| — | 0.15 | 0.40 | 0.28 | — | — | 3305 | — | — | 269.15 | 258.00 | 280.30 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3310 | — | — | 276.45 | 266.10 | 286.80 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3315 | — | — | 281.50 | 271.20 | 291.80 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3320 | — | — | 283.70 | 273.00 | 294.40 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3325 | — | — | 288.75 | 278.00 | 299.50 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 3330 | — | — | 294.10 | 283.00 | 305.20 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3335 | — | — | 298.75 | 288.00 | 309.50 | — |
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.