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 | |
| — | 296.30 | 318.90 | 307.60 | — | — | 2735 | — | — | 4.55 | 4.20 | 4.90 | — |
| — | 291.80 | 314.00 | 302.90 | — | — | 2740 | 23.8% | -0.05 | 4.75 | 4.40 | 5.10 | — |
| — | 286.90 | 309.00 | 297.95 | +0.94 | 23.7% | 2745 | 23.7% | -0.05 | 4.90 | 4.60 | 5.20 | — |
| — | 280.80 | 304.00 | 292.40 | +0.94 | 23.6% | 2750 | 23.6% | -0.06 | 5.10 | 4.80 | 5.40 | — |
| — | 276.00 | 299.00 | 287.50 | +0.94 | 23.4% | 2755 | 23.4% | -0.06 | 5.30 | 5.00 | 5.60 | — |
| — | 272.10 | 294.90 | 283.50 | +0.94 | 23.3% | 2760 | 23.3% | -0.06 | 5.55 | 5.20 | 5.90 | — |
| — | 266.20 | 290.00 | 278.10 | +0.94 | 23.1% | 2765 | 23.1% | -0.06 | 5.75 | 5.40 | 6.10 | — |
| — | 262.70 | 285.00 | 273.85 | +0.93 | 23.0% | 2770 | 23.0% | -0.07 | 5.95 | 5.60 | 6.30 | — |
| — | 257.00 | 280.00 | 268.50 | — | — | 2775 | — | — | 6.20 | 5.80 | 6.60 | — |
| — | 253.20 | 275.90 | 264.55 | — | — | 2780 | — | — | 6.45 | 6.10 | 6.80 | — |
| — | 248.90 | 271.00 | 259.95 | — | — | 2785 | — | — | 6.70 | 6.30 | 7.10 | — |
| — | 242.50 | 266.00 | 254.25 | — | — | 2790 | — | — | 7.00 | 6.60 | 7.40 | — |
| — | 238.00 | 261.80 | 249.90 | +0.92 | 22.3% | 2795 | 22.3% | -0.08 | 7.25 | 6.90 | 7.60 | — |
| — | 233.10 | 257.00 | 245.05 | — | — | 2800 | 22.1% | -0.08 | 7.55 | 7.20 | 7.90 | — |
| — | 228.40 | 252.00 | 240.20 | +0.91 | 22.0% | 2805 | 22.0% | -0.09 | 7.85 | 7.50 | 8.20 | — |
| — | 224.00 | 247.80 | 235.90 | +0.91 | 21.9% | 2810 | 21.9% | -0.09 | 8.20 | 7.80 | 8.60 | — |
| — | 220.40 | 243.00 | 231.70 | +0.91 | 21.7% | 2815 | 21.7% | -0.09 | 8.50 | 8.10 | 8.90 | — |
| — | 214.50 | 236.10 | 225.30 | +0.90 | 21.6% | 2820 | 21.6% | -0.10 | 8.90 | 8.50 | 9.30 | — |
| — | 210.70 | 233.90 | 222.30 | +0.90 | 21.5% | 2825 | 21.5% | -0.10 | 9.20 | 8.80 | 9.60 | — |
| — | 206.80 | 229.00 | 217.90 | +0.89 | 21.3% | 2830 | 21.3% | -0.11 | 9.60 | 9.20 | 10.00 | — |
| — | 202.20 | 224.70 | 213.45 | +0.89 | 21.2% | 2835 | 21.2% | -0.11 | 10.00 | 9.60 | 10.40 | — |
| — | 200.10 | 216.00 | 208.05 | +0.89 | 21.1% | 2840 | 21.1% | -0.11 | 10.40 | 10.00 | 10.80 | — |
| — | 195.60 | 211.00 | 203.30 | +0.88 | 20.9% | 2845 | 20.9% | -0.12 | 10.90 | 10.50 | 11.30 | — |
| — | 191.00 | 206.80 | 198.90 | +0.88 | 20.8% | 2850 | 20.8% | -0.12 | 11.30 | 10.90 | 11.70 | — |
| — | 186.60 | 202.00 | 194.30 | +0.87 | 20.7% | 2855 | 20.7% | -0.13 | 11.85 | 11.50 | 12.20 | — |
| — | 182.10 | 196.00 | 189.05 | +0.87 | 20.5% | 2860 | 20.5% | -0.13 | 12.35 | 12.00 | 12.70 | — |
| — | 177.60 | 193.00 | 185.30 | +0.86 | 20.4% | 2865 | 20.4% | -0.14 | 12.90 | 12.50 | 13.30 | — |
| — | 173.20 | 189.00 | 181.10 | +0.86 | 20.3% | 2870 | 20.3% | -0.14 | 13.40 | 13.00 | 13.80 | — |
| — | 169.00 | 184.70 | 176.85 | +0.85 | 20.2% | 2875 | 20.2% | -0.15 | 14.00 | 13.60 | 14.40 | — |
| — | 164.70 | 180.00 | 172.35 | +0.85 | 20.0% | 2880 | 20.0% | -0.15 | 14.60 | 14.20 | 15.00 | — |
| — | 160.00 | 173.90 | 166.95 | — | — | 2885 | 19.9% | -0.16 | 15.20 | 14.80 | 15.60 | — |
| — | 155.70 | 171.00 | 163.35 | +0.83 | 19.8% | 2890 | 19.8% | -0.17 | 15.80 | 15.30 | 16.30 | — |
| — | 151.50 | 167.00 | 159.25 | +0.83 | 19.7% | 2895 | 19.7% | -0.17 | 16.45 | 16.00 | 16.90 | — |
| — | 147.10 | 161.40 | 154.25 | — | — | 2900 | 19.5% | -0.18 | 17.25 | 16.80 | 17.70 | — |
| — | 143.00 | 158.80 | 150.90 | +0.81 | 19.4% | 2905 | 19.4% | -0.19 | 17.95 | 17.50 | 18.40 | — |
| — | 138.80 | 154.00 | 146.40 | +0.80 | 19.3% | 2910 | 19.3% | -0.20 | 18.75 | 18.30 | 19.20 | — |
| — | 140.90 | 143.80 | 142.35 | +0.80 | 19.2% | 2915 | 19.2% | -0.20 | 19.50 | 19.00 | 20.00 | — |
| — | 136.80 | 139.60 | 138.20 | +0.79 | 19.1% | 2920 | 19.1% | -0.21 | 20.40 | 19.90 | 20.90 | — |
| — | 132.70 | 135.50 | 134.10 | +0.78 | 19.0% | 2925 | 19.0% | -0.22 | 21.30 | 20.80 | 21.80 | — |
| — | 128.70 | 131.40 | 130.05 | +0.77 | 18.8% | 2930 | 18.8% | -0.23 | 22.20 | 21.70 | 22.70 | — |
| — | 124.70 | 127.40 | 126.05 | +0.76 | 18.7% | 2935 | 18.7% | -0.24 | 23.20 | 22.70 | 23.70 | — |
| — | 120.70 | 123.40 | 122.05 | +0.75 | 18.6% | 2940 | 18.6% | -0.24 | 24.20 | 23.70 | 24.70 | — |
| — | 116.80 | 119.50 | 118.15 | +0.75 | 18.5% | 2945 | 18.5% | -0.25 | 25.25 | 24.70 | 25.80 | — |
| — | 113.00 | 115.60 | 114.30 | — | — | 2950 | — | — | 26.40 | 25.90 | 26.90 | — |
| — | 108.80 | 111.80 | 110.30 | — | — | 2955 | — | — | 27.55 | 27.00 | 28.10 | — |
| — | 105.50 | 108.00 | 106.75 | — | — | 2960 | — | — | 28.75 | 28.20 | 29.30 | — |
| — | 101.80 | 104.20 | 103.00 | — | — | 2965 | — | — | 30.05 | 29.50 | 30.60 | — |
| — | 97.80 | 100.50 | 99.15 | — | — | 2970 | 18.0% | -0.31 | 31.40 | 30.90 | 31.90 | — |
| — | 94.70 | 96.90 | 95.80 | +0.68 | 17.9% | 2975 | 17.9% | -0.32 | 32.75 | 32.20 | 33.30 | — |
| — | 91.20 | 93.30 | 92.25 | +0.67 | 17.8% | 2980 | 17.8% | -0.33 | 34.25 | 33.70 | 34.80 | — |
| — | 87.50 | 89.80 | 88.65 | +0.66 | 17.7% | 2985 | 17.7% | -0.34 | 35.75 | 35.20 | 36.30 | — |
| — | 84.50 | 86.30 | 85.40 | +0.65 | 17.6% | 2990 | 17.6% | -0.35 | 37.35 | 36.80 | 37.90 | — |
| — | 81.20 | 82.90 | 82.05 | +0.63 | 17.5% | 2995 | 17.5% | -0.37 | 38.95 | 38.40 | 39.50 | — |
| — | 78.00 | 79.60 | 78.80 | +0.62 | 17.4% | 3000 | 17.4% | -0.38 | 40.65 | 40.10 | 41.20 | — |
| — | 74.80 | 76.30 | 75.55 | +0.61 | 17.3% | 3005 | 17.3% | -0.39 | 42.45 | 41.90 | 43.00 | — |
| — | 71.70 | 73.20 | 72.45 | +0.59 | 17.2% | 3010 | 17.2% | -0.40 | 44.30 | 43.70 | 44.90 | — |
| — | 68.70 | 70.10 | 69.40 | +0.58 | 17.1% | 3015 | 17.1% | -0.42 | 46.25 | 45.70 | 46.80 | — |
| — | 65.70 | 67.00 | 66.35 | +0.57 | 17.0% | 3020 | 17.0% | -0.43 | 48.20 | 47.60 | 48.80 | — |
| — | 62.80 | 64.10 | 63.45 | +0.55 | 17.0% | 3025 | 17.0% | -0.45 | 50.30 | 49.70 | 50.90 | — |
| — | 60.00 | 61.20 | 60.60 | — | — | 3030 | — | — | 52.40 | 51.80 | 53.00 | — |
| — | 57.20 | 58.40 | 57.80 | +0.53 | 16.8% | 3035 | 16.8% | -0.47 | 54.60 | 54.00 | 55.20 | — |
| — | 54.50 | 55.70 | 55.10 | +0.52 | 16.7% | 3040 | 16.7% | -0.49 | 56.90 | 56.30 | 57.50 | — |
| — | 51.90 | 53.10 | 52.50 | +0.50 | 16.7% | 3045 | 16.7% | -0.50 | 59.30 | 58.70 | 59.90 | — |
| — | 49.40 | 50.60 | 50.00 | +0.48 | 16.6% | 3050 | 16.6% | -0.51 | 61.70 | 61.10 | 62.30 | — |
| — | 46.90 | 48.10 | 47.50 | +0.47 | 16.6% | 3055 | 16.6% | -0.53 | 64.25 | 63.60 | 64.90 | — |
| — | 44.50 | 45.70 | 45.10 | +0.46 | 16.5% | 3060 | 16.5% | -0.54 | 66.85 | 66.20 | 67.50 | — |
| — | 42.20 | 43.40 | 42.80 | +0.44 | 16.4% | 3065 | 16.4% | -0.56 | 69.50 | 68.80 | 70.20 | — |
| — | 40.00 | 41.10 | 40.55 | +0.43 | 16.4% | 3070 | 16.4% | -0.57 | 72.20 | 71.50 | 72.90 | — |
| — | 37.80 | 39.00 | 38.40 | +0.41 | 16.3% | 3075 | 16.3% | -0.59 | 75.05 | 74.30 | 75.80 | — |
| — | 35.70 | 36.90 | 36.30 | +0.40 | 16.2% | 3080 | 16.2% | -0.60 | 77.90 | 77.10 | 78.70 | — |
| — | 33.70 | 34.90 | 34.30 | +0.38 | 16.2% | 3085 | 16.2% | -0.62 | 80.95 | 80.10 | 81.80 | — |
| — | 31.80 | 32.90 | 32.35 | +0.37 | 16.1% | 3090 | 16.1% | -0.63 | 84.00 | 83.10 | 84.90 | — |
| — | 30.00 | 31.10 | 30.55 | +0.35 | 16.0% | 3095 | 16.0% | -0.65 | 87.10 | 86.10 | 88.10 | — |
| — | 28.20 | 29.30 | 28.75 | +0.34 | 16.0% | 3100 | 16.0% | -0.66 | 90.35 | 89.30 | 91.40 | — |
| — | 26.50 | 27.60 | 27.05 | +0.33 | 15.9% | 3105 | 15.9% | -0.67 | 93.60 | 92.50 | 94.70 | — |
| — | 24.90 | 26.00 | 25.45 | +0.31 | 15.9% | 3110 | 15.9% | -0.69 | 97.00 | 95.80 | 98.20 | — |
| — | 23.40 | 24.40 | 23.90 | +0.30 | 15.8% | 3115 | 15.8% | -0.70 | 100.45 | 99.20 | 101.70 | — |
| — | 21.90 | 22.90 | 22.40 | +0.29 | 15.8% | 3120 | 15.8% | -0.71 | 103.90 | 102.60 | 105.20 | — |
| — | 20.50 | 21.50 | 21.00 | +0.27 | 15.7% | 3125 | 15.7% | -0.73 | 107.50 | 106.20 | 108.80 | — |
| — | 19.20 | 20.20 | 19.70 | +0.26 | 15.7% | 3130 | 15.7% | -0.74 | 111.15 | 109.80 | 112.50 | — |
| — | 17.90 | 18.90 | 18.40 | +0.25 | 15.7% | 3135 | 15.7% | -0.75 | 114.90 | 113.50 | 116.30 | — |
| — | 16.80 | 17.70 | 17.25 | +0.24 | 15.6% | 3140 | 15.6% | -0.76 | 118.70 | 117.30 | 120.10 | — |
| — | 15.60 | 16.60 | 16.10 | +0.22 | 15.6% | 3145 | 15.6% | -0.77 | 122.55 | 121.10 | 124.00 | — |
| — | 14.60 | 15.50 | 15.05 | +0.21 | 15.6% | 3150 | 15.6% | -0.79 | 126.45 | 125.00 | 127.90 | — |
| — | 13.60 | 14.50 | 14.05 | +0.20 | 15.5% | 3155 | 15.5% | -0.80 | 130.55 | 123.00 | 138.10 | — |
| — | 12.60 | 13.40 | 13.00 | +0.19 | 15.5% | 3160 | 15.5% | -0.81 | 134.45 | 127.00 | 141.90 | — |
| — | 11.70 | 12.60 | 12.15 | +0.18 | 15.5% | 3165 | 15.5% | -0.82 | 138.50 | 131.00 | 146.00 | — |
| — | 10.90 | 11.80 | 11.35 | +0.17 | 15.5% | 3170 | — | — | 142.85 | 135.00 | 150.70 | — |
| — | 10.10 | 10.90 | 10.50 | +0.16 | 15.4% | 3175 | 15.4% | -0.84 | 146.95 | 139.00 | 154.90 | — |
| — | 9.40 | 10.30 | 9.85 | +0.15 | 15.4% | 3180 | 15.4% | -0.85 | 150.65 | 143.10 | 158.20 | — |
| — | 8.70 | 9.50 | 9.10 | +0.14 | 15.4% | 3185 | 15.4% | -0.86 | 155.70 | 148.00 | 163.40 | — |
| — | 8.10 | 8.90 | 8.50 | +0.14 | 15.4% | 3190 | 15.4% | -0.87 | 160.75 | 153.70 | 167.80 | — |
| — | 7.50 | 8.30 | 7.90 | +0.13 | 15.4% | 3195 | 15.4% | -0.87 | 164.10 | 156.20 | 172.00 | — |
| — | 6.90 | 7.70 | 7.30 | +0.12 | 15.4% | 3200 | 15.4% | -0.88 | 169.50 | 162.40 | 176.60 | — |
| — | 6.40 | 7.20 | 6.80 | +0.11 | 15.4% | 3205 | 15.4% | -0.89 | 173.00 | 165.00 | 181.00 | — |
| — | 5.90 | 6.70 | 6.30 | +0.11 | 15.4% | 3210 | 15.4% | -0.89 | 177.75 | 170.00 | 185.50 | — |
| — | 5.50 | 6.20 | 5.85 | +0.10 | 15.4% | 3215 | 15.4% | -0.90 | 181.85 | 174.10 | 189.60 | — |
| — | 5.10 | 5.80 | 5.45 | +0.09 | 15.4% | 3220 | 15.4% | -0.91 | 186.80 | 179.00 | 194.60 | — |
| — | 4.70 | 5.40 | 5.05 | — | — | 3225 | — | — | 190.90 | 183.20 | 198.60 | — |
| — | 4.30 | 5.10 | 4.70 | — | — | 3230 | — | — | 195.75 | 188.00 | 203.50 | — |
| — | 4.00 | 4.70 | 4.35 | — | — | 3235 | — | — | 200.50 | 193.00 | 208.00 | — |
| — | 3.70 | 4.40 | 4.05 | — | — | 3240 | — | — | 206.50 | 200.00 | 213.00 | — |
| — | 3.40 | 4.10 | 3.75 | — | — | 3245 | — | — | 210.90 | 201.00 | 220.80 | — |
| — | 3.10 | 3.80 | 3.45 | — | — | 3250 | — | — | 214.00 | 203.00 | 225.00 | — |
| — | 2.90 | 3.60 | 3.25 | — | — | 3255 | — | — | 218.30 | 207.30 | 229.30 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 3260 | 15.6% | -0.94 | 224.00 | 212.00 | 236.00 | — |
| — | 2.45 | 3.10 | 2.77 | +0.05 | 15.7% | 3265 | 15.7% | -0.95 | 228.90 | 217.00 | 240.80 | — |
| — | 2.30 | 2.90 | 2.60 | +0.05 | 15.7% | 3270 | 15.7% | -0.95 | 233.80 | 222.00 | 245.60 | — |
| — | 2.10 | 2.70 | 2.40 | +0.05 | 15.7% | 3275 | 15.7% | -0.95 | 238.70 | 227.00 | 250.40 | — |
| — | 1.95 | 2.50 | 2.23 | +0.04 | 15.8% | 3280 | 15.8% | -0.96 | 243.10 | 231.20 | 255.00 | — |
| — | 1.80 | 2.35 | 2.08 | +0.04 | 15.8% | 3285 | 15.8% | -0.96 | 247.85 | 236.00 | 259.70 | — |
| — | 1.65 | 2.20 | 1.93 | +0.04 | 15.9% | 3290 | 15.9% | -0.96 | 252.80 | 241.00 | 264.60 | — |
| — | 1.50 | 2.05 | 1.77 | +0.04 | 16.0% | 3295 | 16.0% | -0.96 | 257.85 | 246.00 | 269.70 | — |
| — | 1.40 | 1.95 | 1.68 | +0.03 | 16.0% | 3300 | 16.0% | -0.96 | 262.05 | 251.00 | 273.10 | — |
| — | 1.30 | 1.80 | 1.55 | +0.03 | 16.1% | 3305 | 16.1% | -0.97 | 267.70 | 256.00 | 279.40 | — |
| — | 1.20 | 1.70 | 1.45 | +0.03 | 16.2% | 3310 | 16.2% | -0.97 | 271.95 | 261.00 | 282.90 | — |
| — | 1.10 | 1.60 | 1.35 | +0.03 | 16.2% | 3315 | 16.2% | -0.97 | 276.45 | 265.20 | 287.70 | — |
| — | 1.05 | 1.50 | 1.27 | +0.03 | 16.3% | 3320 | 16.3% | -0.97 | 283.60 | 273.20 | 294.00 | — |
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.