Spot 3064.90
· 950 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +1.00 | 25.9% | 2765 | 25.9% | -0.00 | — | — | — | — |
| — | 296.30 | 298.40 | 297.35 | +1.00 | 25.6% | 2770 | 25.6% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 291.30 | 293.40 | 292.35 | +1.00 | 25.4% | 2775 | — | — | — | — | — | — |
| — | 286.30 | 288.50 | 287.40 | +0.99 | 25.3% | 2780 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 281.30 | 283.50 | 282.40 | — | — | 2785 | 25.1% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 276.30 | 278.50 | 277.40 | +0.99 | 24.9% | 2790 | 24.9% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 271.30 | 273.50 | 272.40 | — | — | 2795 | 24.6% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 266.40 | 268.50 | 267.45 | +0.99 | 24.4% | 2800 | 24.4% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 261.40 | 263.60 | 262.50 | +0.99 | 24.1% | 2805 | 24.1% | -0.01 | 0.25 | 0.15 | 0.35 | — |
| — | 256.40 | 258.60 | 257.50 | +0.99 | 23.9% | 2810 | 23.9% | -0.01 | 0.25 | 0.15 | 0.35 | — |
| — | 251.40 | 253.60 | 252.50 | +0.99 | 23.8% | 2815 | 23.8% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 246.40 | 248.60 | 247.50 | +0.99 | 23.6% | 2820 | 23.6% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 241.50 | 243.60 | 242.55 | +0.99 | 23.4% | 2825 | 23.4% | -0.01 | 0.30 | 0.20 | 0.40 | — |
| — | 236.50 | 238.70 | 237.60 | +0.99 | 23.3% | 2830 | 23.3% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 231.50 | 233.70 | 232.60 | +0.99 | 23.0% | 2835 | 23.0% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | — | — | — | +0.99 | 22.8% | 2840 | 22.8% | -0.01 | 0.35 | 0.25 | 0.45 | — |
| — | 221.50 | 223.80 | 222.65 | +0.99 | 22.6% | 2845 | 22.6% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 216.60 | 218.80 | 217.70 | +0.99 | 22.4% | 2850 | 22.4% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 211.60 | 213.80 | 212.70 | +0.99 | 22.2% | 2855 | 22.2% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 206.60 | 208.90 | 207.75 | +0.99 | 22.0% | 2860 | 22.0% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 201.70 | 203.90 | 202.80 | +0.99 | 21.8% | 2865 | 21.8% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 196.70 | 199.00 | 197.85 | +0.98 | 21.5% | 2870 | 21.5% | -0.02 | 0.50 | 0.40 | 0.60 | — |
| — | 191.80 | 194.00 | 192.90 | +0.98 | 21.2% | 2875 | 21.2% | -0.02 | 0.53 | 0.40 | 0.65 | — |
| — | 186.80 | 189.10 | 187.95 | +0.98 | 21.0% | 2880 | 21.0% | -0.02 | 0.57 | 0.45 | 0.70 | — |
| — | 181.80 | 184.10 | 182.95 | +0.98 | 20.8% | 2885 | 20.8% | -0.02 | 0.62 | 0.50 | 0.75 | — |
| — | — | — | — | — | — | 2890 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 171.90 | 174.30 | 173.10 | — | — | 2895 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 167.00 | 169.30 | 168.15 | — | — | 2900 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 162.00 | 164.40 | 163.20 | — | — | 2905 | — | — | 0.82 | 0.70 | 0.95 | — |
| — | 157.00 | 159.50 | 158.25 | — | — | 2910 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 152.10 | 154.60 | 153.35 | — | — | 2915 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 147.20 | 149.70 | 148.45 | — | — | 2920 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 142.30 | 144.70 | 143.50 | — | — | 2925 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 137.30 | 140.00 | 138.65 | — | — | 2930 | — | — | 1.20 | 1.05 | 1.35 | — |
| — | 132.40 | 135.10 | 133.75 | — | — | 2935 | — | — | 1.30 | 1.15 | 1.45 | — |
| — | 127.50 | 130.20 | 128.85 | — | — | 2940 | — | — | 1.45 | 1.30 | 1.60 | — |
| — | 122.60 | 125.40 | 124.00 | — | — | 2945 | — | — | 1.57 | 1.40 | 1.75 | — |
| — | 117.80 | 120.50 | 119.15 | — | — | 2950 | — | — | 1.70 | 1.50 | 1.90 | — |
| — | 112.80 | 115.80 | 114.30 | — | — | 2955 | — | — | 1.85 | 1.65 | 2.05 | — |
| — | 108.00 | 111.00 | 109.50 | — | — | 2960 | — | — | 2.02 | 1.85 | 2.20 | — |
| — | 103.10 | 106.20 | 104.65 | — | — | 2965 | — | — | 2.23 | 2.05 | 2.40 | — |
| — | 98.30 | 101.50 | 99.90 | — | — | 2970 | — | — | 2.42 | 2.25 | 2.60 | — |
| — | 93.60 | 96.60 | 95.10 | — | — | 2975 | — | — | 2.67 | 2.50 | 2.85 | — |
| — | 88.80 | 92.10 | 90.45 | — | — | 2980 | — | — | 2.92 | 2.75 | 3.10 | — |
| — | 84.00 | 87.40 | 85.70 | — | — | 2985 | — | — | 3.20 | 3.00 | 3.40 | — |
| — | 79.30 | 82.80 | 81.05 | — | — | 2990 | — | — | 3.55 | 3.30 | 3.80 | — |
| — | 74.70 | 78.20 | 76.45 | — | — | 2995 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 70.20 | 73.50 | 71.85 | — | — | 3000 | — | — | 4.35 | 4.10 | 4.60 | — |
| — | 65.60 | 69.20 | 67.40 | — | — | 3005 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | 61.10 | 64.80 | 62.95 | — | — | 3010 | — | — | 5.35 | 5.10 | 5.60 | — |
| — | 56.70 | 60.50 | 58.60 | +0.82 | 13.9% | 3015 | — | — | 5.95 | 5.70 | 6.20 | — |
| — | — | — | — | — | — | 3020 | — | — | 6.65 | 6.40 | 6.90 | — |
| — | 49.90 | 51.90 | 50.90 | +0.78 | 13.5% | 3025 | 13.5% | -0.22 | 7.45 | 7.20 | 7.70 | — |
| — | 45.80 | 48.10 | 46.95 | +0.76 | 13.3% | 3030 | — | — | 8.35 | 8.10 | 8.60 | — |
| — | 41.90 | 44.20 | 43.05 | — | — | 3035 | — | — | 9.40 | 9.10 | 9.70 | — |
| — | 38.20 | 40.30 | 39.25 | — | — | 3040 | 13.0% | -0.29 | 10.50 | 10.20 | 10.80 | — |
| — | 34.80 | 36.40 | 35.60 | +0.68 | 12.8% | 3045 | — | — | 11.80 | 11.50 | 12.10 | — |
| — | 31.40 | 32.70 | 32.05 | — | — | 3050 | — | — | 13.30 | 13.00 | 13.60 | — |
| — | 28.00 | 29.20 | 28.60 | — | — | 3055 | — | — | 14.90 | 14.60 | 15.20 | — |
| — | 24.90 | 25.90 | 25.40 | — | — | 3060 | 12.3% | -0.42 | 16.75 | 16.40 | 17.10 | — |
| — | 22.10 | 22.90 | 22.50 | — | — | 3065 | — | — | 18.75 | 18.40 | 19.10 | — |
| — | 19.30 | 20.00 | 19.65 | — | — | 3070 | — | — | 20.95 | 20.60 | 21.30 | — |
| — | 16.80 | 17.50 | 17.15 | — | — | 3075 | — | — | 23.50 | 23.10 | 23.90 | — |
| — | 14.50 | 15.20 | 14.85 | — | — | 3080 | — | — | 26.20 | 25.70 | 26.70 | — |
| — | 12.50 | 13.10 | 12.80 | — | — | 3085 | — | — | 29.00 | 28.40 | 29.60 | — |
| — | 10.60 | 11.20 | 10.90 | — | — | 3090 | — | — | 32.20 | 31.40 | 33.00 | — |
| — | 9.00 | 9.60 | 9.30 | — | — | 3095 | — | — | 35.55 | 34.50 | 36.60 | — |
| — | 7.50 | 8.10 | 7.80 | — | — | 3100 | — | — | 39.10 | 38.00 | 40.20 | — |
| — | 6.30 | 6.80 | 6.55 | — | — | 3105 | — | — | 42.90 | 41.70 | 44.10 | — |
| — | 5.20 | 5.80 | 5.50 | +0.21 | 11.7% | 3110 | — | — | 47.60 | 45.70 | 49.50 | — |
| — | 4.30 | 4.80 | 4.55 | — | — | 3115 | — | — | 51.75 | 49.90 | 53.60 | — |
| — | 3.50 | 4.00 | 3.75 | +0.15 | 11.8% | 3120 | — | — | 56.05 | 54.30 | 57.80 | — |
| — | 2.90 | 3.40 | 3.15 | — | — | 3125 | — | — | 60.45 | 58.90 | 62.00 | — |
| — | 2.35 | 2.75 | 2.55 | +0.11 | 11.8% | 3130 | 11.8% | -0.89 | 64.95 | 63.40 | 66.50 | — |
| — | 1.90 | 2.30 | 2.10 | +0.09 | 11.9% | 3135 | 11.9% | -0.91 | 69.50 | 68.00 | 71.00 | — |
| — | 1.55 | 1.90 | 1.73 | +0.08 | 12.0% | 3140 | 12.0% | -0.92 | 74.20 | 72.80 | 75.60 | — |
| — | 1.20 | 1.60 | 1.40 | +0.07 | 12.1% | 3145 | 12.1% | -0.93 | 78.90 | 77.50 | 80.30 | — |
| — | 1.00 | 1.35 | 1.18 | +0.06 | 12.3% | 3150 | 12.3% | -0.94 | 83.70 | 82.50 | 84.90 | — |
| — | 0.80 | 1.15 | 0.97 | +0.05 | 12.4% | 3155 | 12.4% | -0.95 | 88.55 | 87.30 | 89.80 | — |
| — | 0.65 | 0.95 | 0.80 | +0.04 | 12.6% | 3160 | 12.6% | -0.96 | 93.35 | 92.10 | 94.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.04 | 12.8% | 3165 | 12.8% | -0.96 | 98.25 | 97.10 | 99.40 | — |
| — | 0.40 | 0.70 | 0.55 | +0.03 | 13.0% | 3170 | 13.0% | -0.97 | 103.10 | 102.00 | 104.20 | — |
| — | 0.35 | 0.60 | 0.47 | +0.03 | 13.2% | 3175 | 13.2% | -0.97 | 108.00 | 106.90 | 109.10 | — |
| — | 0.30 | 0.55 | 0.42 | +0.03 | 13.5% | 3180 | 13.5% | -0.97 | 112.95 | 111.80 | 114.10 | — |
| — | 0.25 | 0.50 | 0.38 | +0.02 | 13.8% | 3185 | 13.8% | -0.98 | 117.90 | 116.80 | 119.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.02 | 14.1% | 3190 | 14.1% | -0.98 | 122.80 | 121.70 | 123.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 14.4% | 3195 | 14.4% | -0.98 | 127.80 | 126.70 | 128.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.01 | 14.7% | 3200 | 14.7% | -0.99 | 132.75 | 131.70 | 133.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 15.1% | 3205 | 15.1% | -0.99 | 137.70 | 136.60 | 138.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.01 | 15.5% | 3210 | 15.5% | -0.99 | 142.70 | 141.60 | 143.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 16.0% | 3215 | 16.0% | -0.99 | 147.70 | 146.60 | 148.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 16.4% | 3220 | 16.4% | -0.99 | 152.65 | 151.60 | 153.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 17.0% | 3225 | 17.0% | -0.99 | 157.65 | 156.60 | 158.70 | — |
| — | — | 0.45 | — | +0.01 | 17.4% | 3230 | 17.4% | -0.99 | 162.65 | 161.60 | 163.70 | — |
| — | — | 0.45 | — | +0.01 | 17.8% | 3235 | 17.8% | -0.99 | 167.60 | 166.50 | 168.70 | — |
| — | — | 0.40 | — | +0.00 | 18.1% | 3240 | 18.1% | -1.00 | 172.60 | 171.50 | 173.70 | — |
| — | — | 0.40 | — | +0.00 | 18.5% | 3245 | 18.5% | -1.00 | 177.55 | 176.50 | 178.60 | — |
| — | — | 0.40 | — | +0.00 | 18.8% | 3250 | 18.8% | -1.00 | 182.55 | 181.50 | 183.60 | — |
| — | — | 0.40 | — | +0.00 | 19.2% | 3255 | 19.2% | -1.00 | 187.55 | 186.50 | 188.60 | — |
| — | — | 0.35 | — | +0.00 | 19.6% | 3260 | 19.6% | -1.00 | 192.55 | 191.50 | 193.60 | — |
| — | — | 0.35 | — | +0.00 | 19.9% | 3265 | 19.9% | -1.00 | 197.55 | 196.50 | 198.60 | — |
| — | — | 0.35 | — | +0.00 | 20.3% | 3270 | — | — | 202.50 | 201.40 | 203.60 | — |
| — | — | 0.35 | — | — | — | 3275 | — | — | 207.50 | 206.50 | 208.50 | — |
| — | — | 0.35 | — | — | — | 3280 | — | — | 212.50 | 211.40 | 213.60 | — |
| — | — | 0.35 | — | — | — | 3285 | 21.4% | -1.00 | 217.50 | 216.40 | 218.60 | — |
| — | — | 0.35 | — | +0.00 | 21.7% | 3290 | 21.7% | -1.00 | 222.50 | 221.40 | 223.60 | — |
| — | — | 0.35 | — | +0.00 | 22.1% | 3295 | — | — | 227.45 | 226.40 | 228.50 | — |
| — | — | 0.35 | — | +0.00 | 22.4% | 3300 | 22.4% | -1.00 | 232.45 | 231.40 | 233.50 | — |
| — | — | 0.30 | — | — | — | 3305 | — | — | 237.45 | 236.40 | 238.50 | — |
| — | — | 0.35 | — | +0.00 | 23.2% | 3310 | 23.2% | -1.00 | 242.45 | 241.40 | 243.50 | — |
| — | — | 0.35 | — | +0.00 | 23.7% | 3315 | — | — | 247.45 | 246.40 | 248.50 | — |
| — | — | 0.30 | — | +0.00 | 24.1% | 3320 | — | — | 252.45 | 251.40 | 253.50 | — |
| — | — | 0.30 | — | — | — | 3325 | 24.5% | -1.00 | 257.45 | 256.40 | 258.50 | — |
| — | — | 0.30 | — | +0.00 | 24.8% | 3330 | 24.8% | -1.00 | 262.45 | 261.40 | 263.50 | — |
| — | — | 0.30 | — | +0.00 | 25.2% | 3335 | — | — | 267.45 | 266.40 | 268.50 | — |
| — | — | 0.30 | — | +0.00 | 25.6% | 3340 | — | — | 272.45 | 271.40 | 273.50 | — |
| — | — | 0.30 | — | +0.00 | 26.0% | 3345 | — | — | 277.40 | 276.30 | 278.50 | — |
| — | — | 0.30 | — | — | — | 3350 | — | — | 282.40 | 281.40 | 283.40 | — |
| — | — | 0.25 | — | — | — | 3355 | — | — | 287.40 | 286.30 | 288.50 | — |
| — | — | 0.25 | — | — | — | 3360 | 26.7% | -1.00 | 292.40 | 291.30 | 293.50 | — |
| — | — | 0.25 | — | +0.00 | 26.9% | 3365 | — | — | 297.40 | 296.30 | 298.50 | — |
| — | — | 0.25 | — | +0.00 | 27.3% | 3370 | 27.3% | -1.00 | 302.40 | 301.30 | 303.50 | — |
| — | — | 0.25 | — | +0.00 | 27.7% | 3375 | 27.7% | -1.00 | 307.35 | 306.30 | 308.40 | — |
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.