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 | |
| — | 303.40 | 306.60 | 305.00 | +0.98 | 25.7% | 2765 | 25.7% | -0.02 | 1.12 | 0.95 | 1.30 | — |
| — | 298.50 | 301.60 | 300.05 | +0.98 | 25.5% | 2770 | 25.5% | -0.02 | 1.18 | 1.00 | 1.35 | — |
| — | 293.60 | 296.60 | 295.10 | — | — | 2775 | 25.3% | -0.02 | 1.23 | 1.05 | 1.40 | — |
| — | 288.50 | 291.80 | 290.15 | +0.98 | 25.1% | 2780 | 25.1% | -0.02 | 1.25 | 1.05 | 1.45 | — |
| — | 283.60 | 286.90 | 285.25 | +0.98 | 24.9% | 2785 | — | — | 1.32 | 1.15 | 1.50 | — |
| — | 278.60 | 282.00 | 280.30 | +0.98 | 24.7% | 2790 | 24.7% | -0.02 | 1.38 | 1.20 | 1.55 | — |
| — | 273.70 | 277.10 | 275.40 | +0.98 | 24.5% | 2795 | 24.5% | -0.02 | 1.45 | 1.25 | 1.65 | — |
| — | 268.80 | 272.00 | 270.40 | +0.97 | 24.2% | 2800 | 24.2% | -0.03 | 1.50 | 1.30 | 1.70 | — |
| — | 263.70 | 267.30 | 265.50 | +0.97 | 24.0% | 2805 | 24.0% | -0.03 | 1.55 | 1.35 | 1.75 | — |
| — | 258.80 | 262.40 | 260.60 | +0.97 | 23.8% | 2810 | 23.8% | -0.03 | 1.65 | 1.45 | 1.85 | — |
| — | 253.80 | 257.50 | 255.65 | +0.97 | 23.6% | 2815 | 23.6% | -0.03 | 1.70 | 1.50 | 1.90 | — |
| — | 248.90 | 252.70 | 250.80 | +0.97 | 23.4% | 2820 | 23.4% | -0.03 | 1.77 | 1.55 | 2.00 | — |
| — | 244.10 | 247.60 | 245.85 | +0.97 | 23.2% | 2825 | 23.2% | -0.03 | 1.88 | 1.65 | 2.10 | — |
| — | 239.00 | 242.90 | 240.95 | +0.97 | 22.9% | 2830 | 22.9% | -0.03 | 1.95 | 1.75 | 2.15 | — |
| — | 234.10 | 238.10 | 236.10 | +0.96 | 22.7% | 2835 | 22.7% | -0.04 | 2.02 | 1.80 | 2.25 | — |
| — | 229.10 | 233.20 | 231.15 | +0.96 | 22.5% | 2840 | 22.5% | -0.04 | 2.12 | 1.90 | 2.35 | — |
| — | 224.20 | 228.40 | 226.30 | +0.96 | 22.3% | 2845 | 22.3% | -0.04 | 2.25 | 2.00 | 2.50 | — |
| — | 219.40 | 223.30 | 221.35 | +0.96 | 22.1% | 2850 | 22.1% | -0.04 | 2.35 | 2.10 | 2.60 | — |
| — | 214.40 | 218.70 | 216.55 | +0.96 | 21.9% | 2855 | 21.9% | -0.04 | 2.45 | 2.20 | 2.70 | — |
| — | 209.40 | 213.90 | 211.65 | +0.95 | 21.6% | 2860 | 21.6% | -0.04 | 2.60 | 2.35 | 2.85 | — |
| — | 204.60 | 209.10 | 206.85 | +0.95 | 21.4% | 2865 | 21.4% | -0.05 | 2.70 | 2.45 | 2.95 | — |
| — | 199.70 | 204.30 | 202.00 | +0.95 | 21.2% | 2870 | 21.2% | -0.05 | 2.85 | 2.60 | 3.10 | — |
| — | 195.00 | 199.30 | 197.15 | +0.95 | 21.0% | 2875 | 21.0% | -0.05 | 3.02 | 2.75 | 3.30 | — |
| — | 189.90 | 194.70 | 192.30 | +0.94 | 20.8% | 2880 | 20.8% | -0.06 | 3.20 | 2.90 | 3.50 | — |
| — | 184.90 | 190.00 | 187.45 | +0.94 | 20.6% | 2885 | 20.6% | -0.06 | 3.30 | 3.00 | 3.60 | — |
| — | 180.10 | 185.20 | 182.65 | +0.94 | 20.4% | 2890 | 20.4% | -0.06 | 3.50 | 3.20 | 3.80 | — |
| — | 175.20 | 180.50 | 177.85 | +0.93 | 20.1% | 2895 | 20.1% | -0.07 | 3.70 | 3.40 | 4.00 | — |
| — | 170.60 | 175.50 | 173.05 | +0.93 | 19.9% | 2900 | 19.9% | -0.07 | 3.90 | 3.60 | 4.20 | — |
| — | 165.40 | 171.00 | 168.20 | +0.93 | 19.7% | 2905 | 19.7% | -0.07 | 4.10 | 3.80 | 4.40 | — |
| — | 160.60 | 166.30 | 163.45 | +0.92 | 19.5% | 2910 | 19.5% | -0.08 | 4.30 | 4.00 | 4.60 | — |
| — | 155.90 | 161.70 | 158.80 | +0.92 | 19.3% | 2915 | 19.3% | -0.08 | 4.60 | 4.30 | 4.90 | — |
| — | 150.90 | 157.00 | 153.95 | +0.91 | 19.1% | 2920 | 19.1% | -0.09 | 4.85 | 4.50 | 5.20 | — |
| — | 146.40 | 152.10 | 149.25 | +0.91 | 18.9% | 2925 | 18.9% | -0.09 | 5.10 | 4.80 | 5.40 | — |
| — | 141.40 | 147.70 | 144.55 | +0.90 | 18.7% | 2930 | 18.7% | -0.10 | 5.40 | 5.10 | 5.70 | — |
| — | 136.70 | 143.10 | 139.90 | +0.90 | 18.5% | 2935 | 18.5% | -0.10 | 5.75 | 5.40 | 6.10 | — |
| — | 132.00 | 138.50 | 135.25 | +0.89 | 18.3% | 2940 | 18.3% | -0.11 | 6.05 | 5.70 | 6.40 | — |
| — | 127.20 | 133.90 | 130.55 | +0.89 | 18.1% | 2945 | 18.1% | -0.11 | 6.40 | 6.00 | 6.80 | — |
| — | 122.80 | 129.10 | 125.95 | +0.88 | 17.9% | 2950 | 17.9% | -0.12 | 6.75 | 6.40 | 7.10 | — |
| — | 117.80 | 124.90 | 121.35 | +0.87 | 17.7% | 2955 | 17.7% | -0.13 | 7.20 | 6.80 | 7.60 | — |
| — | 113.20 | 120.40 | 116.80 | +0.86 | 17.5% | 2960 | 17.5% | -0.14 | 7.60 | 7.30 | 7.90 | — |
| — | 108.60 | 116.00 | 112.30 | +0.85 | 17.3% | 2965 | 17.3% | -0.15 | 8.05 | 7.70 | 8.40 | — |
| — | 104.00 | 111.70 | 107.85 | +0.85 | 17.1% | 2970 | 17.1% | -0.15 | 8.55 | 8.20 | 8.90 | — |
| — | 100.40 | 107.00 | 103.70 | +0.84 | 16.9% | 2975 | 16.9% | -0.16 | 9.15 | 8.80 | 9.50 | — |
| — | 95.40 | 103.00 | 99.20 | +0.83 | 16.7% | 2980 | 16.7% | -0.17 | 9.75 | 9.40 | 10.10 | — |
| — | 91.70 | 98.70 | 95.20 | +0.81 | 16.5% | 2985 | 16.5% | -0.19 | 10.35 | 10.00 | 10.70 | — |
| — | 86.70 | 94.60 | 90.65 | +0.80 | 16.4% | 2990 | 16.4% | -0.20 | 11.10 | 10.70 | 11.50 | — |
| — | 86.20 | 88.80 | 87.50 | +0.79 | 16.2% | 2995 | 16.2% | -0.21 | 11.85 | 11.40 | 12.30 | — |
| — | 81.60 | 84.50 | 83.05 | +0.78 | 16.0% | 3000 | 16.0% | -0.22 | 12.70 | 12.30 | 13.10 | — |
| — | 77.60 | 80.40 | 79.00 | +0.76 | 15.8% | 3005 | 15.8% | -0.24 | 13.50 | 13.10 | 13.90 | — |
| — | 73.50 | 76.30 | 74.90 | +0.75 | 15.7% | 3010 | 15.7% | -0.25 | 14.50 | 14.00 | 15.00 | — |
| — | 69.60 | 72.30 | 70.95 | +0.73 | 15.5% | 3015 | — | — | 15.45 | 15.00 | 15.90 | — |
| — | 65.80 | 68.30 | 67.05 | +0.72 | 15.3% | 3020 | 15.3% | -0.28 | 16.55 | 16.10 | 17.00 | — |
| — | 62.00 | 64.40 | 63.20 | — | — | 3025 | — | — | 17.70 | 17.30 | 18.10 | — |
| — | 58.30 | 60.60 | 59.45 | — | — | 3030 | — | — | 18.95 | 18.50 | 19.40 | — |
| — | 54.90 | 56.90 | 55.90 | — | — | 3035 | — | — | 20.35 | 19.90 | 20.80 | — |
| — | 51.50 | 53.30 | 52.40 | +0.65 | 14.7% | 3040 | 14.7% | -0.35 | 21.90 | 21.40 | 22.40 | — |
| — | — | — | — | +0.63 | 14.6% | 3045 | 14.6% | -0.37 | 23.45 | 22.90 | 24.00 | — |
| — | 44.90 | 46.40 | 45.65 | +0.61 | 14.5% | 3050 | 14.5% | -0.39 | 25.15 | 24.60 | 25.70 | — |
| — | 41.90 | 43.10 | 42.50 | +0.58 | 14.3% | 3055 | 14.3% | -0.42 | 26.95 | 26.40 | 27.50 | — |
| — | 38.90 | 40.00 | 39.45 | +0.56 | 14.2% | 3060 | 14.2% | -0.44 | 28.85 | 28.30 | 29.40 | — |
| — | 35.90 | 37.10 | 36.50 | +0.54 | 14.1% | 3065 | 14.1% | -0.46 | 30.95 | 30.40 | 31.50 | — |
| — | 33.20 | 34.20 | 33.70 | +0.52 | 14.0% | 3070 | 14.0% | -0.48 | 33.15 | 32.60 | 33.70 | — |
| — | 30.50 | 31.60 | 31.05 | +0.49 | 13.9% | 3075 | 13.9% | -0.51 | 35.45 | 34.90 | 36.00 | — |
| — | 27.90 | 29.00 | 28.45 | +0.47 | 13.7% | 3080 | 13.7% | -0.53 | 37.85 | 37.30 | 38.40 | — |
| — | 25.50 | 26.60 | 26.05 | +0.44 | 13.6% | 3085 | 13.6% | -0.56 | 40.45 | 39.80 | 41.10 | — |
| — | 23.20 | 24.30 | 23.75 | +0.42 | 13.6% | 3090 | 13.6% | -0.58 | 43.15 | 42.50 | 43.80 | — |
| — | 21.10 | 22.20 | 21.65 | +0.40 | 13.5% | 3095 | 13.5% | -0.61 | 46.05 | 45.30 | 46.80 | — |
| — | 19.10 | 20.20 | 19.65 | +0.37 | 13.4% | 3100 | 13.4% | -0.63 | 49.05 | 48.20 | 49.90 | — |
| — | 17.40 | 18.30 | 17.85 | +0.35 | 13.3% | 3105 | 13.3% | -0.65 | 52.20 | 51.20 | 53.20 | — |
| — | 15.70 | 16.60 | 16.15 | +0.32 | 13.3% | 3110 | 13.3% | -0.68 | 55.55 | 54.40 | 56.70 | — |
| — | 14.10 | 15.00 | 14.55 | +0.30 | 13.2% | 3115 | 13.2% | -0.70 | 58.95 | 57.70 | 60.20 | — |
| — | 12.70 | 13.50 | 13.10 | +0.28 | 13.2% | 3120 | 13.2% | -0.72 | 62.40 | 61.10 | 63.70 | — |
| — | 11.20 | 12.20 | 11.70 | +0.26 | 13.1% | 3125 | 13.1% | -0.74 | 65.90 | 64.70 | 67.10 | — |
| — | 10.10 | 11.00 | 10.55 | +0.24 | 13.1% | 3130 | 13.1% | -0.76 | 69.70 | 68.50 | 70.90 | — |
| — | 9.00 | 9.80 | 9.40 | +0.22 | 13.0% | 3135 | 13.0% | -0.78 | 73.80 | 72.30 | 75.30 | — |
| — | 8.00 | 8.80 | 8.40 | +0.20 | 13.0% | 3140 | 13.0% | -0.80 | 78.30 | 74.50 | 82.10 | — |
| — | 7.10 | 7.80 | 7.45 | +0.18 | 13.0% | 3145 | 13.0% | -0.82 | 82.45 | 78.70 | 86.20 | — |
| — | — | — | — | +0.17 | 13.0% | 3150 | — | — | 86.85 | 83.30 | 90.40 | — |
| — | 5.50 | 6.20 | 5.85 | — | — | 3155 | — | — | 91.15 | 87.50 | 94.80 | — |
| — | 4.90 | 5.60 | 5.25 | — | — | 3160 | — | — | 95.55 | 92.00 | 99.10 | — |
| — | 4.30 | 5.00 | 4.65 | +0.12 | 12.9% | 3165 | — | — | 99.90 | 96.50 | 103.30 | — |
| — | 3.70 | 4.50 | 4.10 | +0.12 | 13.0% | 3170 | 13.0% | -0.89 | 104.40 | 101.10 | 107.70 | — |
| — | 3.30 | 4.00 | 3.65 | +0.10 | 13.0% | 3175 | 13.0% | -0.90 | 109.05 | 106.10 | 112.00 | — |
| — | 2.90 | 3.60 | 3.25 | +0.09 | 13.0% | 3180 | 13.0% | -0.91 | 113.55 | 110.50 | 116.60 | — |
| — | 2.50 | 3.20 | 2.85 | +0.08 | 13.0% | 3185 | 13.0% | -0.91 | 118.25 | 115.30 | 121.20 | — |
| — | 2.20 | 2.80 | 2.50 | +0.08 | 13.1% | 3190 | 13.1% | -0.92 | 123.05 | 120.20 | 125.90 | — |
| — | 1.90 | 2.50 | 2.20 | +0.07 | 13.1% | 3195 | 13.1% | -0.93 | 127.70 | 124.90 | 130.50 | — |
| — | 1.70 | 2.25 | 1.98 | +0.06 | 13.2% | 3200 | 13.2% | -0.94 | 132.45 | 130.00 | 134.90 | — |
| — | 1.45 | 2.05 | 1.75 | +0.05 | 13.2% | 3205 | 13.2% | -0.94 | 137.20 | 134.60 | 139.80 | — |
| — | 1.30 | 1.80 | 1.55 | +0.05 | 13.3% | 3210 | 13.3% | -0.95 | 142.00 | 139.50 | 144.50 | — |
| — | 1.10 | 1.65 | 1.38 | +0.05 | 13.4% | 3215 | 13.4% | -0.95 | 146.90 | 144.50 | 149.30 | — |
| — | 1.00 | 1.50 | 1.25 | +0.04 | 13.5% | 3220 | 13.5% | -0.96 | 151.75 | 149.40 | 154.10 | — |
| — | 0.85 | 1.35 | 1.10 | +0.04 | 13.6% | 3225 | 13.6% | -0.96 | 156.60 | 154.60 | 158.60 | — |
| — | 0.75 | 1.20 | 0.97 | +0.03 | 13.8% | 3230 | 13.8% | -0.97 | 161.45 | 159.30 | 163.60 | — |
| — | 0.65 | 1.10 | 0.88 | +0.03 | 13.9% | 3235 | 13.9% | -0.97 | 166.40 | 164.40 | 168.40 | — |
| — | 0.60 | 1.00 | 0.80 | +0.03 | 14.0% | 3240 | 14.0% | -0.97 | 171.30 | 169.40 | 173.20 | — |
| — | 0.55 | 0.95 | 0.75 | +0.03 | 14.2% | 3245 | 14.2% | -0.97 | 176.20 | 174.40 | 178.00 | — |
| — | 0.45 | 0.85 | 0.65 | +0.02 | 14.3% | 3250 | 14.3% | -0.98 | 181.15 | 179.50 | 182.80 | — |
| — | 0.40 | 0.80 | 0.60 | — | — | 3255 | — | — | 186.10 | 184.40 | 187.80 | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 3260 | — | — | 191.00 | 189.40 | 192.60 | — |
| — | 0.30 | 0.70 | 0.50 | — | — | 3265 | 14.9% | -0.98 | 195.95 | 194.40 | 197.50 | — |
| — | 0.30 | 0.65 | 0.47 | +0.02 | 15.1% | 3270 | 15.1% | -0.98 | 200.90 | 199.40 | 202.40 | — |
| — | 0.25 | 0.60 | 0.42 | — | — | 3275 | — | — | 205.85 | 204.50 | 207.20 | — |
| — | 0.20 | 0.60 | 0.40 | — | — | 3280 | — | — | 210.85 | 209.40 | 212.30 | — |
| — | 0.20 | 0.55 | 0.38 | — | — | 3285 | 15.7% | -0.99 | 215.80 | 214.40 | 217.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.01 | 16.0% | 3290 | 16.0% | -0.99 | 220.75 | 219.40 | 222.10 | — |
| — | 0.15 | 0.50 | 0.33 | +0.01 | 16.2% | 3295 | 16.2% | -0.99 | 225.75 | 224.40 | 227.10 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 3300 | 16.5% | -0.99 | 230.70 | 229.50 | 231.90 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 16.7% | 3305 | 16.7% | -0.99 | 235.65 | 234.40 | 236.90 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 16.9% | 3310 | 16.9% | -0.99 | 240.65 | 239.40 | 241.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 17.1% | 3315 | 17.1% | -0.99 | 245.60 | 244.40 | 246.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 17.4% | 3320 | 17.4% | -0.99 | 250.60 | 249.40 | 251.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 17.7% | 3325 | 17.7% | -0.99 | 255.55 | 254.40 | 256.70 | — |
| — | — | 1.35 | — | +0.01 | 18.1% | 3330 | 18.1% | -0.99 | 260.55 | 259.40 | 261.70 | — |
| — | — | 1.25 | — | +0.01 | 18.4% | 3335 | 18.4% | -0.99 | 265.50 | 264.30 | 266.70 | — |
| — | — | 1.15 | — | +0.01 | 18.8% | 3340 | 18.8% | -0.99 | 270.50 | 269.30 | 271.70 | — |
| — | — | 1.10 | — | +0.01 | 19.2% | 3345 | 19.2% | -0.99 | 275.45 | 274.30 | 276.60 | — |
| — | — | 1.05 | — | +0.01 | 19.6% | 3350 | 19.6% | -0.99 | 280.50 | 279.40 | 281.60 | — |
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.