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 | |
| — | 301.80 | 318.80 | 310.30 | +0.95 | 23.5% | 2765 | 23.5% | -0.05 | 4.40 | 4.10 | 4.70 | — |
| — | 296.90 | 314.10 | 305.50 | +0.95 | 23.4% | 2770 | 23.4% | -0.05 | 4.55 | 4.20 | 4.90 | — |
| — | 292.70 | 308.50 | 300.60 | +0.95 | 23.2% | 2775 | 23.2% | -0.05 | 4.70 | 4.40 | 5.00 | — |
| — | 286.80 | 304.50 | 295.65 | +0.94 | 23.0% | 2780 | 23.0% | -0.06 | 4.85 | 4.50 | 5.20 | — |
| — | 281.90 | 299.60 | 290.75 | +0.94 | 22.9% | 2785 | 22.9% | -0.06 | 5.05 | 4.70 | 5.40 | — |
| — | 277.40 | 294.90 | 286.15 | +0.94 | 22.7% | 2790 | 22.7% | -0.06 | 5.20 | 4.90 | 5.50 | — |
| — | 272.50 | 290.20 | 281.35 | +0.94 | 22.6% | 2795 | 22.6% | -0.06 | 5.40 | 5.10 | 5.70 | — |
| — | 268.10 | 284.90 | 276.50 | +0.93 | 22.4% | 2800 | 22.4% | -0.06 | 5.60 | 5.30 | 5.90 | — |
| — | 262.90 | 280.90 | 271.90 | +0.93 | 22.3% | 2805 | 22.3% | -0.07 | 5.80 | 5.50 | 6.10 | — |
| — | 257.60 | 276.30 | 266.95 | — | — | 2810 | — | — | 6.05 | 5.70 | 6.40 | — |
| — | 253.00 | 271.60 | 262.30 | +0.93 | 22.0% | 2815 | 22.0% | -0.07 | — | — | — | — |
| — | 248.20 | 266.80 | 257.50 | +0.92 | 21.9% | 2820 | 21.9% | -0.07 | 6.45 | 6.10 | 6.80 | — |
| — | 243.90 | 261.50 | 252.70 | — | — | 2825 | — | — | 6.75 | 6.40 | 7.10 | — |
| — | 238.50 | 257.70 | 248.10 | +0.92 | 21.6% | 2830 | 21.6% | -0.08 | 6.95 | 6.60 | 7.30 | — |
| — | 233.60 | 253.00 | 243.30 | +0.92 | 21.4% | 2835 | 21.4% | -0.08 | 7.25 | 6.90 | 7.60 | — |
| — | 228.80 | 248.80 | 238.80 | +0.91 | 21.3% | 2840 | 21.3% | -0.09 | 7.55 | 7.20 | 7.90 | — |
| — | 224.10 | 244.00 | 234.05 | +0.91 | 21.1% | 2845 | 21.1% | -0.09 | 7.85 | 7.50 | 8.20 | — |
| — | 220.00 | 238.40 | 229.20 | +0.91 | 21.0% | 2850 | 21.0% | -0.09 | 8.15 | 7.80 | 8.50 | — |
| — | 214.30 | 234.80 | 224.55 | +0.90 | 20.8% | 2855 | 20.8% | -0.10 | 8.45 | 8.10 | 8.80 | — |
| — | 209.70 | 230.20 | 219.95 | +0.90 | 20.7% | 2860 | 20.7% | -0.10 | 8.75 | 8.40 | 9.10 | — |
| — | 205.80 | 225.70 | 215.75 | +0.90 | 20.5% | 2865 | 20.5% | -0.10 | 9.15 | 8.80 | 9.50 | — |
| — | 201.40 | 221.10 | 211.25 | +0.89 | 20.4% | 2870 | 20.4% | -0.11 | 9.50 | 9.10 | 9.90 | — |
| — | 200.00 | 215.00 | 207.50 | +0.89 | 20.3% | 2875 | 20.3% | -0.11 | 9.85 | 9.50 | 10.20 | — |
| — | 195.00 | 210.90 | 202.95 | +0.88 | 20.1% | 2880 | 20.1% | -0.12 | 10.25 | 9.90 | 10.60 | — |
| — | 190.30 | 206.00 | 198.15 | +0.88 | 20.0% | 2885 | 20.0% | -0.12 | 10.65 | 10.30 | 11.00 | — |
| — | 185.80 | 201.00 | 193.40 | +0.87 | 19.8% | 2890 | 19.8% | -0.13 | 11.10 | 10.70 | 11.50 | — |
| — | 181.20 | 197.00 | 189.10 | +0.87 | 19.7% | 2895 | 19.7% | -0.13 | 11.55 | 11.20 | 11.90 | — |
| — | 176.70 | 192.00 | 184.35 | +0.86 | 19.6% | 2900 | 19.6% | -0.14 | 12.00 | 11.60 | 12.40 | — |
| — | 172.20 | 188.00 | 180.10 | +0.86 | 19.4% | 2905 | 19.4% | -0.14 | 12.50 | 12.10 | 12.90 | — |
| — | 167.70 | 183.00 | 175.35 | +0.85 | 19.3% | 2910 | 19.3% | -0.15 | 13.00 | 12.60 | 13.40 | — |
| — | 163.30 | 179.00 | 171.15 | +0.85 | 19.2% | 2915 | 19.2% | -0.15 | 13.55 | 13.20 | 13.90 | — |
| — | 159.00 | 174.90 | 166.95 | +0.84 | 19.0% | 2920 | 19.0% | -0.16 | 14.10 | 13.70 | 14.50 | — |
| — | 154.50 | 168.50 | 161.50 | +0.83 | 18.9% | 2925 | 18.9% | -0.16 | 14.70 | 14.30 | 15.10 | — |
| — | 150.10 | 165.80 | 157.95 | +0.83 | 18.8% | 2930 | 18.8% | -0.17 | 15.30 | 14.90 | 15.70 | — |
| — | 145.70 | 158.70 | 152.20 | — | — | 2935 | 18.6% | -0.18 | 15.90 | 15.50 | 16.30 | — |
| — | 141.40 | 157.00 | 149.20 | +0.81 | 18.5% | 2940 | 18.5% | -0.19 | 16.60 | 16.20 | 17.00 | — |
| — | 137.10 | 151.00 | 144.05 | +0.81 | 18.4% | 2945 | 18.4% | -0.19 | 17.30 | 16.90 | 17.70 | — |
| — | 133.00 | 148.70 | 140.85 | +0.80 | 18.3% | 2950 | 18.3% | -0.20 | 18.00 | 17.60 | 18.40 | — |
| — | 135.40 | 138.00 | 136.70 | +0.79 | 18.1% | 2955 | 18.1% | -0.21 | 18.80 | 18.40 | 19.20 | — |
| — | 130.80 | 133.80 | 132.30 | +0.78 | 18.0% | 2960 | 18.0% | -0.22 | 19.60 | 19.20 | 20.00 | — |
| — | 126.70 | 129.60 | 128.15 | +0.78 | 17.9% | 2965 | 17.9% | -0.22 | 20.45 | 20.00 | 20.90 | — |
| — | 122.60 | 125.50 | 124.05 | +0.77 | 17.8% | 2970 | 17.8% | -0.23 | 21.30 | 20.90 | 21.70 | — |
| — | 119.00 | 121.40 | 120.20 | +0.76 | 17.6% | 2975 | 17.6% | -0.24 | 22.25 | 21.80 | 22.70 | — |
| — | 114.70 | 117.40 | 116.05 | +0.75 | 17.5% | 2980 | 17.5% | -0.25 | 23.30 | 22.80 | 23.80 | — |
| — | 110.70 | 113.40 | 112.05 | +0.74 | 17.4% | 2985 | 17.4% | -0.26 | 24.25 | 23.80 | 24.70 | — |
| — | 106.80 | 109.40 | 108.10 | +0.73 | 17.3% | 2990 | 17.3% | -0.27 | 25.30 | 24.90 | 25.70 | — |
| — | 103.00 | 105.50 | 104.25 | +0.72 | 17.2% | 2995 | 17.2% | -0.28 | 26.50 | 26.00 | 27.00 | — |
| — | 99.20 | 101.70 | 100.45 | +0.71 | 17.1% | 3000 | 17.1% | -0.29 | 27.70 | 27.20 | 28.20 | — |
| — | 95.50 | 97.90 | 96.70 | +0.70 | 16.9% | 3005 | 16.9% | -0.30 | 28.90 | 28.40 | 29.40 | — |
| — | 91.80 | 94.10 | 92.95 | +0.68 | 16.8% | 3010 | — | — | 30.20 | 29.70 | 30.70 | — |
| — | 88.30 | 90.40 | 89.35 | +0.67 | 16.7% | 3015 | 16.7% | -0.33 | 31.45 | 31.00 | 31.90 | — |
| — | 84.80 | 86.80 | 85.80 | — | — | 3020 | 16.6% | -0.34 | 32.95 | 32.40 | 33.50 | — |
| — | 81.40 | 83.20 | 82.30 | +0.65 | 16.5% | 3025 | 16.5% | -0.35 | 34.35 | 33.90 | 34.80 | — |
| — | 78.00 | 79.70 | 78.85 | +0.63 | 16.4% | 3030 | 16.4% | -0.36 | 35.95 | 35.40 | 36.50 | — |
| — | 74.70 | 76.30 | 75.50 | +0.62 | 16.3% | 3035 | 16.3% | -0.38 | 37.55 | 37.00 | 38.10 | — |
| — | 71.40 | 73.00 | 72.20 | +0.61 | 16.2% | 3040 | 16.2% | -0.39 | 39.25 | 38.70 | 39.80 | — |
| — | 68.40 | 69.70 | 69.05 | +0.59 | 16.1% | 3045 | 16.1% | -0.40 | 41.05 | 40.50 | 41.60 | — |
| — | 65.20 | 66.50 | 65.85 | +0.58 | 16.0% | 3050 | 16.0% | -0.42 | 42.85 | 42.30 | 43.40 | — |
| — | 62.20 | 63.40 | 62.80 | +0.56 | 15.9% | 3055 | 15.9% | -0.43 | 44.75 | 44.20 | 45.30 | — |
| — | 59.20 | 60.40 | 59.80 | +0.55 | 15.8% | 3060 | 15.8% | -0.45 | 46.75 | 46.20 | 47.30 | — |
| — | 56.30 | 57.50 | 56.90 | +0.54 | 15.7% | 3065 | 15.7% | -0.46 | 48.85 | 48.30 | 49.40 | — |
| — | 53.50 | 54.60 | 54.05 | — | — | 3070 | 15.6% | -0.48 | 51.05 | 50.50 | 51.60 | — |
| — | 50.80 | 51.90 | 51.35 | +0.51 | 15.6% | 3075 | 15.6% | -0.49 | 53.25 | 52.70 | 53.80 | — |
| — | 48.10 | 49.20 | 48.65 | +0.49 | 15.5% | 3080 | 15.5% | -0.51 | 55.55 | 55.00 | 56.10 | — |
| — | 45.60 | 46.70 | 46.15 | +0.48 | 15.4% | 3085 | — | — | 58.00 | 57.40 | 58.60 | — |
| — | 43.10 | 44.20 | 43.65 | — | — | 3090 | — | — | 60.50 | 59.90 | 61.10 | — |
| — | 40.70 | 41.80 | 41.25 | — | — | 3095 | — | — | 63.10 | 62.50 | 63.70 | — |
| — | 38.40 | 39.50 | 38.95 | — | — | 3100 | — | — | 65.80 | 65.20 | 66.40 | — |
| — | 36.20 | 37.30 | 36.75 | — | — | 3105 | — | — | 68.55 | 67.90 | 69.20 | — |
| — | 34.20 | 35.20 | 34.70 | — | — | 3110 | — | — | 71.40 | 70.70 | 72.10 | — |
| — | 32.00 | 33.10 | 32.55 | — | — | 3115 | — | — | 74.35 | 73.60 | 75.10 | — |
| — | 30.10 | 31.20 | 30.65 | — | — | 3120 | — | — | 77.45 | 76.60 | 78.30 | — |
| — | 28.20 | 29.30 | 28.75 | — | — | 3125 | — | — | 80.55 | 79.60 | 81.50 | — |
| — | 26.60 | 27.50 | 27.05 | — | — | 3130 | — | — | 83.70 | 82.70 | 84.70 | — |
| — | 24.90 | 25.80 | 25.35 | — | — | 3135 | — | — | 87.00 | 85.90 | 88.10 | — |
| — | 23.30 | 24.20 | 23.75 | — | — | 3140 | — | — | 90.25 | 89.20 | 91.30 | — |
| — | 21.60 | 22.60 | 22.10 | — | — | 3145 | — | — | 93.70 | 92.60 | 94.80 | — |
| — | 20.30 | 21.20 | 20.75 | — | — | 3150 | — | — | 97.40 | 96.10 | 98.70 | — |
| — | 18.90 | 19.80 | 19.35 | — | — | 3155 | — | — | 101.00 | 99.70 | 102.30 | — |
| — | 17.60 | 18.50 | 18.05 | — | — | 3160 | — | — | 104.65 | 103.30 | 106.00 | — |
| — | 16.40 | 17.20 | 16.80 | +0.24 | 14.4% | 3165 | 14.4% | -0.76 | 108.45 | 107.00 | 109.90 | — |
| — | 15.20 | 16.10 | 15.65 | +0.23 | 14.4% | 3170 | 14.4% | -0.77 | 112.05 | 110.80 | 113.30 | — |
| — | 14.10 | 15.00 | 14.55 | +0.21 | 14.3% | 3175 | 14.3% | -0.78 | 115.95 | 114.70 | 117.20 | — |
| — | 13.10 | 13.90 | 13.50 | +0.20 | 14.3% | 3180 | 14.3% | -0.80 | 121.05 | 114.10 | 128.00 | — |
| — | — | — | — | +0.19 | 14.3% | 3185 | 14.3% | -0.81 | 125.05 | 118.10 | 132.00 | — |
| — | — | — | — | +0.18 | 14.2% | 3190 | 14.2% | -0.82 | 128.05 | 120.10 | 136.00 | — |
| — | 10.30 | 11.20 | 10.75 | +0.17 | 14.2% | 3195 | 14.2% | -0.83 | 132.20 | 124.40 | 140.00 | — |
| — | 9.50 | 10.30 | 9.90 | +0.16 | 14.2% | 3200 | — | — | 136.70 | 129.00 | 144.40 | — |
| — | 8.80 | 9.60 | 9.20 | +0.15 | 14.2% | 3205 | 14.2% | -0.85 | 140.80 | 133.00 | 148.60 | — |
| — | 8.10 | 8.90 | 8.50 | +0.14 | 14.2% | 3210 | 14.2% | -0.86 | 144.95 | 137.00 | 152.90 | — |
| — | 7.40 | 8.20 | 7.80 | +0.13 | 14.2% | 3215 | 14.2% | -0.87 | 149.10 | 141.20 | 157.00 | — |
| — | 6.80 | 7.60 | 7.20 | +0.12 | 14.1% | 3220 | 14.1% | -0.88 | 153.80 | 146.00 | 161.60 | — |
| — | 6.20 | 7.00 | 6.60 | +0.12 | 14.1% | 3225 | 14.1% | -0.88 | 158.40 | 150.80 | 166.00 | — |
| — | 5.70 | 6.50 | 6.10 | +0.11 | 14.1% | 3230 | 14.1% | -0.89 | 162.75 | 155.00 | 170.50 | — |
| — | 5.20 | 6.00 | 5.60 | +0.10 | 14.1% | 3235 | 14.1% | -0.90 | 167.15 | 159.40 | 174.90 | — |
| — | 4.80 | 5.50 | 5.15 | +0.09 | 14.2% | 3240 | 14.2% | -0.90 | 171.80 | 164.10 | 179.50 | — |
| — | 4.40 | 5.10 | 4.75 | +0.09 | 14.2% | 3245 | 14.2% | -0.91 | 176.40 | 168.80 | 184.00 | — |
| — | 4.00 | 4.70 | 4.35 | +0.08 | 14.2% | 3250 | 14.2% | -0.92 | 181.30 | 174.00 | 188.60 | — |
| — | 3.60 | 4.30 | 3.95 | +0.08 | 14.2% | 3255 | 14.2% | -0.92 | 185.75 | 178.50 | 193.00 | — |
| — | 3.30 | 4.00 | 3.65 | +0.07 | 14.2% | 3260 | 14.2% | -0.93 | 190.40 | 182.90 | 197.90 | — |
| — | 3.00 | 3.70 | 3.35 | +0.07 | 14.2% | 3265 | 14.2% | -0.93 | 195.40 | 188.20 | 202.60 | — |
| — | 2.80 | 3.40 | 3.10 | +0.06 | 14.3% | 3270 | 14.3% | -0.94 | 200.00 | 192.70 | 207.30 | — |
| — | 2.55 | 3.20 | 2.88 | +0.06 | 14.3% | 3275 | 14.3% | -0.94 | 205.15 | 198.30 | 212.00 | — |
| — | 2.30 | 2.90 | 2.60 | +0.05 | 14.3% | 3280 | 14.3% | -0.95 | 210.25 | 202.70 | 217.80 | — |
| — | 2.10 | 2.70 | 2.40 | +0.05 | 14.4% | 3285 | 14.4% | -0.95 | 214.95 | 207.60 | 222.30 | — |
| — | 1.95 | 2.50 | 2.23 | +0.05 | 14.4% | 3290 | 14.4% | -0.95 | 219.60 | 212.60 | 226.60 | — |
| — | 1.80 | 2.30 | 2.05 | +0.04 | 14.5% | 3295 | 14.5% | -0.96 | 224.60 | 217.70 | 231.50 | — |
| — | 1.65 | 2.15 | 1.90 | +0.04 | 14.5% | 3300 | 14.5% | -0.96 | 229.40 | 223.30 | 235.50 | — |
| — | 1.50 | 2.00 | 1.75 | +0.04 | 14.6% | 3305 | 14.6% | -0.96 | 234.25 | 227.70 | 240.80 | — |
| — | 1.35 | 1.85 | 1.60 | — | — | 3310 | — | — | 239.10 | 232.80 | 245.40 | — |
| — | 1.25 | 1.75 | 1.50 | +0.03 | 14.7% | 3315 | — | — | 243.95 | 237.90 | 250.00 | — |
| — | 1.15 | 1.60 | 1.38 | — | — | 3320 | — | — | 248.85 | 243.00 | 254.70 | — |
| — | 1.05 | 1.50 | 1.27 | +0.03 | 14.9% | 3325 | 14.9% | -0.97 | 253.75 | 248.60 | 258.90 | — |
| — | 1.00 | 1.40 | 1.20 | +0.03 | 14.9% | 3330 | — | — | 258.65 | 253.20 | 264.10 | — |
| — | 0.90 | 1.35 | 1.12 | — | — | 3335 | — | — | 263.55 | 258.30 | 268.80 | — |
| — | 0.85 | 1.25 | 1.05 | +0.02 | 15.1% | 3340 | — | — | 268.40 | 263.40 | 273.40 | — |
| — | 0.80 | 1.20 | 1.00 | — | — | 3345 | — | — | 273.30 | 268.50 | 278.10 | — |
| — | 0.70 | 1.10 | 0.90 | — | — | 3350 | — | — | 278.20 | 274.00 | 282.40 | — |
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.