Spot 3053.37
· 966 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 310.40 | 314.00 | 312.20 | +0.95 | 23.5% | 2750 | 23.5% | -0.05 | 4.35 | 4.00 | 4.70 | — |
| — | 305.40 | 309.30 | 307.35 | +0.95 | 23.4% | 2755 | 23.4% | -0.05 | 4.45 | 4.10 | 4.80 | — |
| — | 300.50 | 304.50 | 302.50 | +0.95 | 23.2% | 2760 | 23.2% | -0.05 | 4.65 | 4.30 | 5.00 | — |
| — | 295.70 | 299.70 | 297.70 | +0.94 | 23.1% | 2765 | 23.1% | -0.05 | 4.75 | 4.40 | 5.10 | — |
| — | 290.90 | 294.90 | 292.90 | +0.94 | 22.9% | 2770 | 22.9% | -0.06 | 4.95 | 4.60 | 5.30 | — |
| — | 286.20 | 289.90 | 288.05 | +0.94 | 22.7% | 2775 | 22.7% | -0.06 | 5.15 | 4.80 | 5.50 | — |
| — | 281.30 | 285.20 | 283.25 | +0.94 | 22.6% | 2780 | 22.6% | -0.06 | 5.30 | 4.90 | 5.70 | — |
| — | — | — | — | — | — | 2785 | 22.4% | -0.06 | 5.50 | 5.10 | 5.90 | — |
| — | 271.70 | 275.70 | 273.70 | +0.93 | 22.3% | 2790 | 22.3% | -0.07 | 5.70 | 5.30 | 6.10 | — |
| — | 266.90 | 270.90 | 268.90 | +0.93 | 22.1% | 2795 | 22.1% | -0.07 | 5.90 | 5.50 | 6.30 | — |
| — | 262.30 | 266.00 | 264.15 | +0.93 | 22.0% | 2800 | 22.0% | -0.07 | 6.10 | 5.70 | 6.50 | — |
| — | 257.40 | 261.40 | 259.40 | — | — | 2805 | 21.8% | -0.07 | 6.35 | 6.00 | 6.70 | — |
| — | 252.60 | 256.70 | 254.65 | — | — | 2810 | — | — | 6.60 | 6.20 | 7.00 | — |
| — | 247.90 | 251.90 | 249.90 | — | — | 2815 | — | — | 6.85 | 6.50 | 7.20 | — |
| — | 243.20 | 247.20 | 245.20 | — | — | 2820 | — | — | 7.10 | 6.70 | 7.50 | — |
| — | 238.60 | 242.30 | 240.45 | +0.91 | 21.2% | 2825 | — | — | 7.40 | 7.00 | 7.80 | — |
| — | 233.70 | 237.80 | 235.75 | — | — | 2830 | — | — | 7.70 | 7.30 | 8.10 | — |
| — | 229.00 | 233.10 | 231.05 | — | — | 2835 | — | — | 8.00 | 7.60 | 8.40 | — |
| — | 224.40 | 228.50 | 226.45 | +0.90 | 20.8% | 2840 | 20.8% | -0.09 | 8.30 | 7.90 | 8.70 | — |
| — | 219.70 | 223.80 | 221.75 | — | — | 2845 | — | — | 8.60 | 8.20 | 9.00 | — |
| — | 215.20 | 219.00 | 217.10 | +0.90 | 20.5% | 2850 | 20.5% | -0.10 | 8.95 | 8.50 | 9.40 | — |
| — | 210.40 | 214.50 | 212.45 | +0.89 | 20.4% | 2855 | 20.4% | -0.11 | 9.35 | 8.90 | 9.80 | — |
| — | 205.80 | 209.90 | 207.85 | +0.89 | 20.2% | 2860 | 20.2% | -0.11 | 9.75 | 9.30 | 10.20 | — |
| — | 201.20 | 205.40 | 203.30 | +0.88 | 20.1% | 2865 | 20.1% | -0.12 | 10.15 | 9.70 | 10.60 | — |
| — | 196.70 | 200.80 | 198.75 | +0.88 | 20.0% | 2870 | 20.0% | -0.12 | 10.55 | 10.10 | 11.00 | — |
| — | 192.30 | 196.10 | 194.20 | +0.87 | 19.8% | 2875 | 19.8% | -0.13 | 10.95 | 10.50 | 11.40 | — |
| — | 187.60 | 191.70 | 189.65 | +0.87 | 19.7% | 2880 | 19.7% | -0.13 | 11.45 | 11.00 | 11.90 | — |
| — | 183.10 | 187.20 | 185.15 | +0.86 | 19.5% | 2885 | 19.5% | -0.14 | 11.95 | 11.50 | 12.40 | — |
| — | 178.60 | 182.70 | 180.65 | +0.86 | 19.4% | 2890 | 19.4% | -0.14 | 12.45 | 12.00 | 12.90 | — |
| — | 174.10 | 178.30 | 176.20 | +0.85 | 19.3% | 2895 | 19.3% | -0.15 | 12.95 | 12.50 | 13.40 | — |
| — | 169.90 | 173.70 | 171.80 | +0.85 | 19.1% | 2900 | 19.1% | -0.15 | 13.50 | 13.00 | 14.00 | — |
| — | — | — | — | +0.84 | 19.0% | 2905 | 19.0% | -0.16 | — | — | — | — |
| — | — | — | — | +0.84 | 18.9% | 2910 | 18.9% | -0.16 | 14.70 | 14.20 | 15.20 | — |
| — | 156.60 | 160.70 | 158.65 | +0.83 | 18.7% | 2915 | 18.7% | -0.17 | 15.35 | 14.90 | 15.80 | — |
| — | 152.30 | 156.40 | 154.35 | +0.82 | 18.6% | 2920 | — | — | 16.00 | 15.50 | 16.50 | — |
| — | 148.10 | 151.90 | 150.00 | +0.81 | 18.5% | 2925 | 18.5% | -0.18 | 16.70 | 16.20 | 17.20 | — |
| — | 143.70 | 147.90 | 145.80 | — | — | 2930 | — | — | 17.50 | 17.00 | 18.00 | — |
| — | 139.50 | 143.70 | 141.60 | — | — | 2935 | — | — | 18.20 | 17.70 | 18.70 | — |
| — | 135.70 | 138.70 | 137.20 | +0.79 | 18.1% | 2940 | — | — | 19.05 | 18.50 | 19.60 | — |
| — | 131.60 | 134.50 | 133.05 | — | — | 2945 | — | — | 19.90 | 19.40 | 20.40 | — |
| — | 127.50 | 130.40 | 128.95 | — | — | 2950 | — | — | 20.80 | 20.30 | 21.30 | — |
| — | 123.50 | 126.30 | 124.90 | — | — | 2955 | — | — | 21.70 | 21.20 | 22.20 | — |
| — | 119.50 | 122.30 | 120.90 | +0.76 | 17.7% | 2960 | 17.7% | -0.24 | 22.70 | 22.20 | 23.20 | — |
| — | 115.50 | 118.30 | 116.90 | +0.75 | 17.5% | 2965 | 17.5% | -0.25 | 23.75 | 23.20 | 24.30 | — |
| — | 111.70 | 114.40 | 113.05 | +0.74 | 17.4% | 2970 | 17.4% | -0.26 | 24.80 | 24.30 | 25.30 | — |
| — | 107.80 | 110.50 | 109.15 | +0.73 | 17.3% | 2975 | 17.3% | -0.27 | 25.95 | 25.40 | 26.50 | — |
| — | 104.00 | 106.70 | 105.35 | +0.72 | 17.2% | 2980 | 17.2% | -0.28 | 27.15 | 26.60 | 27.70 | — |
| — | 100.30 | 102.90 | 101.60 | +0.70 | 17.1% | 2985 | 17.1% | -0.29 | 28.35 | 27.80 | 28.90 | — |
| — | 96.70 | 99.10 | 97.90 | +0.69 | 17.0% | 2990 | 17.0% | -0.31 | 29.65 | 29.10 | 30.20 | — |
| — | 93.10 | 95.40 | 94.25 | +0.68 | 16.9% | 2995 | 16.9% | -0.32 | 30.95 | 30.40 | 31.50 | — |
| — | 89.60 | 91.80 | 90.70 | +0.67 | 16.8% | 3000 | 16.8% | -0.33 | 32.35 | 31.80 | 32.90 | — |
| — | 86.10 | 88.20 | 87.15 | +0.66 | 16.7% | 3005 | 16.7% | -0.34 | 33.80 | 33.20 | 34.40 | — |
| — | 82.70 | 84.70 | 83.70 | +0.65 | 16.6% | 3010 | 16.6% | -0.35 | 35.35 | 34.80 | 35.90 | — |
| — | 79.40 | 81.30 | 80.35 | +0.63 | 16.5% | 3015 | 16.5% | -0.36 | 37.00 | 36.40 | 37.60 | — |
| — | 76.10 | 77.90 | 77.00 | +0.62 | 16.4% | 3020 | 16.4% | -0.38 | 38.60 | 38.00 | 39.20 | — |
| — | 72.90 | 74.60 | 73.75 | +0.61 | 16.3% | 3025 | 16.3% | -0.39 | 40.35 | 39.70 | 41.00 | — |
| — | — | — | — | +0.59 | 16.2% | 3030 | 16.2% | -0.40 | 42.15 | 41.50 | 42.80 | — |
| — | — | — | — | +0.58 | 16.1% | 3035 | 16.1% | -0.42 | 44.00 | 43.40 | 44.60 | — |
| — | 63.70 | 65.20 | 64.45 | +0.57 | 16.0% | 3040 | — | — | 46.00 | 45.40 | 46.60 | — |
| — | 60.80 | 62.20 | 61.50 | — | — | 3045 | — | — | 48.00 | 47.40 | 48.60 | — |
| — | 57.90 | 59.30 | 58.60 | +0.54 | 15.9% | 3050 | 15.9% | -0.46 | 50.10 | 49.50 | 50.70 | — |
| — | 55.20 | 56.50 | 55.85 | +0.52 | 15.8% | 3055 | 15.8% | -0.48 | 52.30 | 51.70 | 52.90 | — |
| — | 52.40 | 53.70 | 53.05 | +0.51 | 15.7% | 3060 | 15.7% | -0.49 | 54.55 | 53.90 | 55.20 | — |
| — | 49.80 | 51.10 | 50.45 | +0.49 | 15.6% | 3065 | 15.6% | -0.50 | 56.90 | 56.30 | 57.50 | — |
| — | 47.20 | 48.50 | 47.85 | +0.48 | 15.6% | 3070 | 15.6% | -0.52 | 59.35 | 58.70 | 60.00 | — |
| — | 44.80 | 46.00 | 45.40 | +0.46 | 15.5% | 3075 | 15.5% | -0.53 | 61.80 | 61.10 | 62.50 | — |
| — | 42.40 | 43.60 | 43.00 | +0.45 | 15.4% | 3080 | 15.4% | -0.55 | 64.40 | 63.70 | 65.10 | — |
| — | 40.10 | 41.30 | 40.70 | +0.43 | 15.4% | 3085 | 15.4% | -0.56 | 67.05 | 66.30 | 67.80 | — |
| — | 37.80 | 39.10 | 38.45 | +0.42 | 15.3% | 3090 | 15.3% | -0.58 | 69.80 | 69.00 | 70.60 | — |
| — | 35.70 | 36.90 | 36.30 | +0.41 | 15.2% | 3095 | 15.2% | -0.59 | 72.60 | 71.80 | 73.40 | — |
| — | 33.60 | 34.80 | 34.20 | +0.39 | 15.2% | 3100 | 15.2% | -0.61 | 75.55 | 74.70 | 76.40 | — |
| — | 31.60 | 32.80 | 32.20 | — | — | 3105 | — | — | 78.55 | 77.60 | 79.50 | — |
| — | 29.70 | 30.90 | 30.30 | +0.36 | 15.1% | 3110 | 15.1% | -0.64 | 81.60 | 80.60 | 82.60 | — |
| — | 27.90 | 29.10 | 28.50 | +0.34 | 15.0% | 3115 | 15.0% | -0.66 | 84.75 | 83.70 | 85.80 | — |
| — | 26.20 | 27.30 | 26.75 | +0.33 | 14.9% | 3120 | 14.9% | -0.67 | 88.00 | 86.90 | 89.10 | — |
| — | 24.50 | 25.60 | 25.05 | +0.31 | 14.9% | 3125 | 14.9% | -0.68 | 91.30 | 90.10 | 92.50 | — |
| — | 22.90 | 24.10 | 23.50 | +0.30 | 14.8% | 3130 | 14.8% | -0.70 | 94.70 | 93.40 | 96.00 | — |
| — | 21.40 | 22.50 | 21.95 | +0.29 | 14.8% | 3135 | 14.8% | -0.71 | 98.20 | 96.90 | 99.50 | — |
| — | 20.00 | 21.10 | 20.55 | +0.27 | 14.8% | 3140 | 14.8% | -0.72 | 101.75 | 100.40 | 103.10 | — |
| — | 18.60 | 19.70 | 19.15 | +0.26 | 14.7% | 3145 | 14.7% | -0.74 | 105.35 | 104.00 | 106.70 | — |
| — | 17.40 | 18.40 | 17.90 | +0.25 | 14.7% | 3150 | 14.7% | -0.75 | 109.00 | 107.60 | 110.40 | — |
| — | 16.10 | 17.20 | 16.65 | — | — | 3155 | 14.7% | -0.76 | — | — | — | — |
| — | — | — | — | +0.22 | 14.6% | 3160 | — | — | 116.60 | 115.10 | 118.10 | — |
| — | 13.90 | 14.90 | 14.40 | +0.21 | 14.6% | 3165 | — | — | 120.50 | 119.00 | 122.00 | — |
| — | 12.90 | 13.90 | 13.40 | — | — | 3170 | — | — | 124.15 | 122.10 | 126.20 | — |
| — | 12.00 | 12.90 | 12.45 | — | — | 3175 | 14.5% | -0.81 | 128.20 | 126.30 | 130.10 | — |
| — | 11.10 | 12.00 | 11.55 | +0.18 | 14.5% | 3180 | 14.5% | -0.82 | 132.30 | 130.20 | 134.40 | — |
| — | 10.20 | 11.20 | 10.70 | +0.17 | 14.5% | 3185 | 14.5% | -0.83 | 136.45 | 134.40 | 138.50 | — |
| — | 9.50 | 10.40 | 9.95 | +0.16 | 14.5% | 3190 | 14.5% | -0.84 | 140.65 | 138.60 | 142.70 | — |
| — | 8.70 | 9.70 | 9.20 | +0.15 | 14.5% | 3195 | 14.5% | -0.85 | 144.85 | 142.80 | 146.90 | — |
| — | 8.10 | 9.00 | 8.55 | +0.14 | 14.5% | 3200 | 14.5% | -0.86 | 149.15 | 147.30 | 151.00 | — |
| — | 7.50 | 8.40 | 7.95 | +0.13 | 14.5% | 3205 | 14.5% | -0.87 | 153.50 | 151.50 | 155.50 | — |
| — | 6.90 | 7.80 | 7.35 | +0.13 | 14.5% | 3210 | 14.5% | -0.87 | 157.90 | 155.90 | 159.90 | — |
| — | 6.30 | 7.20 | 6.75 | +0.12 | 14.5% | 3215 | 14.5% | -0.88 | 162.35 | 160.30 | 164.40 | — |
| — | 5.90 | 6.70 | 6.30 | +0.11 | 14.5% | 3220 | 14.5% | -0.89 | 166.75 | 164.70 | 168.80 | — |
| — | 5.40 | 6.20 | 5.80 | +0.10 | 14.5% | 3225 | 14.5% | -0.90 | 171.30 | 169.40 | 173.20 | — |
| — | 5.00 | 5.80 | 5.40 | +0.10 | 14.5% | 3230 | 14.5% | -0.90 | 175.85 | 173.80 | 177.90 | — |
| — | 4.60 | 5.40 | 5.00 | +0.09 | 14.5% | 3235 | 14.5% | -0.91 | 180.40 | 178.30 | 182.50 | — |
| — | 4.20 | 5.00 | 4.60 | +0.08 | 14.5% | 3240 | 14.5% | -0.91 | 185.00 | 182.90 | 187.10 | — |
| — | 3.90 | 4.70 | 4.30 | +0.08 | 14.5% | 3245 | 14.5% | -0.92 | 189.65 | 187.50 | 191.80 | — |
| — | 3.60 | 4.40 | 4.00 | +0.07 | 14.6% | 3250 | 14.6% | -0.93 | 194.35 | 192.40 | 196.30 | — |
| — | 3.30 | 4.10 | 3.70 | +0.07 | 14.6% | 3255 | 14.6% | -0.93 | 198.95 | 196.80 | 201.10 | — |
| — | 3.00 | 3.80 | 3.40 | +0.06 | 14.6% | 3260 | 14.6% | -0.93 | 203.70 | 201.60 | 205.80 | — |
| — | 2.80 | 3.50 | 3.15 | +0.06 | 14.6% | 3265 | 14.6% | -0.94 | 208.45 | 206.30 | 210.60 | — |
| — | 2.60 | 3.30 | 2.95 | +0.06 | 14.7% | 3270 | 14.7% | -0.94 | 213.15 | 211.00 | 215.30 | — |
| — | 2.35 | 3.10 | 2.73 | +0.05 | 14.7% | 3275 | — | — | 217.95 | 216.00 | 219.90 | — |
| — | 2.20 | 2.85 | 2.52 | +0.05 | 14.8% | 3280 | 14.8% | -0.95 | 222.70 | 220.60 | 224.80 | — |
| — | 2.00 | 2.65 | 2.33 | +0.05 | 14.8% | 3285 | 14.8% | -0.95 | 227.55 | 225.40 | 229.70 | — |
| — | 1.85 | 2.45 | 2.15 | +0.04 | 14.9% | 3290 | 14.9% | -0.96 | 232.35 | 230.20 | 234.50 | — |
| — | 1.70 | 2.30 | 2.00 | +0.04 | 14.9% | 3295 | 14.9% | -0.96 | 237.20 | 235.10 | 239.30 | — |
| — | 1.55 | 2.15 | 1.85 | +0.04 | 15.0% | 3300 | 15.0% | -0.96 | 242.00 | 240.10 | 243.90 | — |
| — | 1.45 | 2.00 | 1.73 | +0.04 | 15.0% | 3305 | 15.0% | -0.96 | 246.85 | 244.80 | 248.90 | — |
| — | 1.30 | 1.85 | 1.57 | +0.03 | 15.1% | 3310 | 15.1% | -0.97 | 251.70 | 249.70 | 253.70 | — |
| — | 1.20 | 1.75 | 1.48 | +0.03 | 15.2% | 3315 | 15.2% | -0.97 | 256.60 | 254.60 | 258.60 | — |
| — | 1.10 | 1.60 | 1.35 | +0.03 | 15.2% | 3320 | 15.2% | -0.97 | 261.45 | 259.50 | 263.40 | — |
| — | — | — | — | +0.03 | 15.3% | 3325 | 15.3% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 15.4% | 3330 | 15.4% | -0.97 | — | — | — | — |
| — | — | — | — | +0.02 | 15.5% | 3335 | 15.5% | -0.97 | — | — | — | — |
| — | — | — | — | +0.02 | 15.5% | 3340 | 15.5% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 15.6% | 3345 | 15.6% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 15.7% | 3350 | 15.7% | -0.98 | — | — | — | — |
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.