Spot 3017.81
· 958 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 299.40 | 323.00 | 311.20 | +0.93 | 25.3% | 2720 | 25.3% | -0.07 | 7.20 | 6.90 | 7.50 | — |
| — | 296.40 | 318.00 | 307.20 | — | — | 2725 | — | — | 7.45 | 7.10 | 7.80 | — |
| — | 290.20 | 313.00 | 301.60 | — | — | 2730 | — | — | 7.65 | 7.30 | 8.00 | — |
| — | 285.30 | 308.90 | 297.10 | — | — | 2735 | — | — | 7.90 | 7.60 | 8.20 | — |
| — | 280.40 | 304.00 | 292.20 | +0.92 | 24.7% | 2740 | 24.7% | -0.08 | 8.20 | 7.90 | 8.50 | — |
| — | 275.80 | 299.00 | 287.40 | +0.92 | 24.6% | 2745 | 24.6% | -0.08 | 8.45 | 8.10 | 8.80 | — |
| — | 271.00 | 293.90 | 282.45 | +0.92 | 24.4% | 2750 | 24.4% | -0.08 | 8.75 | 8.40 | 9.10 | — |
| — | 266.10 | 288.20 | 277.15 | +0.91 | 24.3% | 2755 | 24.3% | -0.09 | 9.05 | 8.70 | 9.40 | — |
| — | 263.70 | 285.00 | 274.35 | +0.91 | 24.1% | 2760 | 24.1% | -0.09 | 9.35 | 9.00 | 9.70 | — |
| — | 258.50 | 280.70 | 269.60 | +0.91 | 24.0% | 2765 | 24.0% | -0.09 | 9.65 | 9.30 | 10.00 | — |
| — | 253.40 | 276.00 | 264.70 | +0.90 | 23.8% | 2770 | 23.8% | -0.10 | 9.95 | 9.60 | 10.30 | — |
| — | 249.20 | 271.00 | 260.10 | +0.90 | 23.7% | 2775 | 23.7% | -0.10 | 10.30 | 10.00 | 10.60 | — |
| — | 243.10 | 266.80 | 254.95 | +0.90 | 23.6% | 2780 | 23.6% | -0.10 | 10.65 | 10.30 | 11.00 | — |
| — | 238.30 | 262.00 | 250.15 | +0.89 | 23.4% | 2785 | 23.4% | -0.11 | 11.05 | 10.70 | 11.40 | — |
| — | 233.60 | 257.00 | 245.30 | +0.89 | 23.3% | 2790 | 23.3% | -0.11 | 11.45 | 11.10 | 11.80 | — |
| — | 229.00 | 253.00 | 241.00 | +0.89 | 23.1% | 2795 | 23.1% | -0.11 | 11.85 | 11.50 | 12.20 | — |
| — | 224.70 | 248.00 | 236.35 | +0.88 | 23.0% | 2800 | 23.0% | -0.12 | 12.25 | 11.90 | 12.60 | — |
| — | 223.80 | 243.90 | 233.85 | +0.88 | 22.9% | 2805 | 22.9% | -0.12 | 12.65 | 12.30 | 13.00 | — |
| — | 216.30 | 239.00 | 227.65 | +0.88 | 22.7% | 2810 | 22.7% | -0.12 | 13.05 | 12.70 | 13.40 | — |
| — | 211.40 | 234.80 | 223.10 | +0.87 | 22.6% | 2815 | 22.6% | -0.13 | 13.55 | 13.20 | 13.90 | — |
| — | 206.50 | 230.00 | 218.25 | +0.87 | 22.4% | 2820 | 22.4% | -0.13 | 14.00 | 13.60 | 14.40 | — |
| — | 202.00 | 225.80 | 213.90 | +0.86 | 22.3% | 2825 | 22.3% | -0.14 | 14.50 | 14.10 | 14.90 | — |
| — | 201.00 | 222.80 | 211.90 | +0.86 | 22.2% | 2830 | 22.2% | -0.14 | 15.00 | 14.60 | 15.40 | — |
| — | 197.20 | 212.90 | 205.05 | +0.85 | 22.0% | 2835 | 22.0% | -0.15 | 15.55 | 15.20 | 15.90 | — |
| — | 192.80 | 208.00 | 200.40 | +0.85 | 21.9% | 2840 | 21.9% | -0.15 | 16.10 | 15.70 | 16.50 | — |
| — | 188.40 | 204.00 | 196.20 | +0.84 | 21.8% | 2845 | 21.8% | -0.16 | 16.65 | 16.30 | 17.00 | — |
| — | 184.50 | 199.00 | 191.75 | +0.84 | 21.6% | 2850 | 21.6% | -0.16 | 17.25 | 16.90 | 17.60 | — |
| — | 179.30 | 195.00 | 187.15 | +0.83 | 21.5% | 2855 | 21.5% | -0.17 | 17.90 | 17.50 | 18.30 | — |
| — | 175.00 | 190.20 | 182.60 | +0.82 | 21.4% | 2860 | 21.4% | -0.17 | 18.50 | 18.10 | 18.90 | — |
| — | 170.70 | 186.00 | 178.35 | +0.82 | 21.2% | 2865 | 21.2% | -0.18 | 19.20 | 18.80 | 19.60 | — |
| — | 166.40 | 182.00 | 174.20 | +0.81 | 21.1% | 2870 | 21.1% | -0.19 | 19.80 | 19.40 | 20.20 | — |
| — | 162.00 | 178.00 | 170.00 | +0.81 | 21.0% | 2875 | 21.0% | -0.19 | 20.60 | 20.20 | 21.00 | — |
| — | 158.00 | 173.80 | 165.90 | +0.80 | 20.8% | 2880 | 20.8% | -0.20 | 21.30 | 20.90 | 21.70 | — |
| — | 160.10 | 162.90 | 161.50 | +0.79 | 20.7% | 2885 | 20.7% | -0.21 | 22.10 | 21.70 | 22.50 | — |
| — | 155.90 | 158.70 | 157.30 | +0.79 | 20.6% | 2890 | 20.6% | -0.21 | 22.90 | 22.50 | 23.30 | — |
| — | 151.80 | 154.50 | 153.15 | +0.78 | 20.4% | 2895 | 20.4% | -0.22 | 23.70 | 23.30 | 24.10 | — |
| — | 147.70 | 150.30 | 149.00 | +0.77 | 20.3% | 2900 | 20.3% | -0.23 | 24.55 | 24.20 | 24.90 | — |
| — | 143.60 | 146.20 | 144.90 | +0.76 | 20.2% | 2905 | 20.2% | -0.24 | 25.45 | 25.10 | 25.80 | — |
| — | 139.60 | 142.10 | 140.85 | — | — | 2910 | — | — | 26.40 | 26.00 | 26.80 | — |
| — | 135.60 | 138.10 | 136.85 | — | — | 2915 | — | — | 27.30 | 26.90 | 27.70 | — |
| — | 131.60 | 134.10 | 132.85 | — | — | 2920 | — | — | 28.30 | 27.90 | 28.70 | — |
| — | 127.70 | 130.10 | 128.90 | — | — | 2925 | — | — | 29.35 | 28.90 | 29.80 | — |
| — | 123.80 | 126.20 | 125.00 | — | — | 2930 | — | — | 30.35 | 29.90 | 30.80 | — |
| — | 119.90 | 122.30 | 121.10 | — | — | 2935 | — | — | 31.45 | 31.00 | 31.90 | — |
| — | 116.10 | 118.40 | 117.25 | — | — | 2940 | — | — | 32.65 | 32.20 | 33.10 | — |
| — | 112.40 | 114.60 | 113.50 | — | — | 2945 | — | — | 33.85 | 33.40 | 34.30 | — |
| — | 108.70 | 110.80 | 109.75 | — | — | 2950 | — | — | 35.10 | 34.70 | 35.50 | — |
| — | 105.00 | 107.00 | 106.00 | — | — | 2955 | — | — | 36.35 | 35.90 | 36.80 | — |
| — | 101.40 | 103.30 | 102.35 | — | — | 2960 | — | — | 37.65 | 37.20 | 38.10 | — |
| — | 97.80 | 99.60 | 98.70 | — | — | 2965 | — | — | 39.00 | 38.60 | 39.40 | — |
| — | 94.30 | 96.00 | 95.15 | — | — | 2970 | — | — | 40.40 | 40.00 | 40.80 | — |
| — | 90.90 | 92.50 | 91.70 | — | — | 2975 | — | — | 41.90 | 41.50 | 42.30 | — |
| — | 87.50 | 89.00 | 88.25 | — | — | 2980 | — | — | 43.40 | 43.00 | 43.80 | — |
| — | 84.10 | 85.60 | 84.85 | — | — | 2985 | 18.1% | -0.39 | 45.00 | 44.60 | 45.40 | — |
| — | 80.80 | 82.20 | 81.50 | +0.60 | 18.0% | 2990 | 18.0% | -0.40 | 46.60 | 46.20 | 47.00 | — |
| — | 77.60 | 78.90 | 78.25 | +0.59 | 17.9% | 2995 | 17.9% | -0.41 | 48.30 | 47.90 | 48.70 | — |
| — | 74.40 | 75.60 | 75.00 | +0.58 | 17.8% | 3000 | 17.8% | -0.42 | 50.10 | 49.70 | 50.50 | — |
| — | 71.30 | 72.50 | 71.90 | +0.56 | 17.6% | 3005 | 17.6% | -0.44 | 51.90 | 51.50 | 52.30 | — |
| — | 68.20 | 69.40 | 68.80 | +0.55 | 17.5% | 3010 | 17.5% | -0.45 | 53.75 | 53.40 | 54.10 | — |
| — | 65.30 | 66.30 | 65.80 | +0.54 | 17.4% | 3015 | 17.4% | -0.46 | 55.70 | 55.30 | 56.10 | — |
| — | 62.90 | 63.40 | 63.15 | +0.53 | 17.3% | 3020 | 17.3% | -0.47 | 57.75 | 57.40 | 58.10 | — |
| — | 60.00 | 60.50 | 60.25 | +0.51 | 17.2% | 3025 | 17.2% | -0.49 | 59.85 | 59.50 | 60.20 | — |
| — | 57.20 | 57.70 | 57.45 | +0.50 | 17.1% | 3030 | 17.1% | -0.50 | 62.00 | 61.70 | 62.30 | — |
| — | 54.40 | 55.00 | 54.70 | — | — | 3035 | — | — | 64.20 | 63.90 | 64.50 | — |
| — | 51.70 | 52.30 | 52.00 | — | — | 3040 | — | — | 66.50 | 66.20 | 66.80 | — |
| — | 49.10 | 49.80 | 49.45 | — | — | 3045 | — | — | 68.90 | 68.60 | 69.20 | — |
| — | 46.60 | 47.30 | 46.95 | — | — | 3050 | — | — | 71.40 | 71.10 | 71.70 | — |
| — | 44.20 | 44.80 | 44.50 | — | — | 3055 | — | — | 74.20 | 73.60 | 74.80 | — |
| — | 41.80 | 42.50 | 42.15 | — | — | 3060 | — | — | 76.90 | 76.30 | 77.50 | — |
| — | 39.50 | 40.30 | 39.90 | — | — | 3065 | — | — | 79.60 | 78.90 | 80.30 | — |
| — | 37.30 | 38.10 | 37.70 | — | — | 3070 | — | — | 82.40 | 81.70 | 83.10 | — |
| — | 35.20 | 36.00 | 35.60 | — | — | 3075 | — | — | 85.30 | 84.50 | 86.10 | — |
| — | 33.20 | 34.00 | 33.60 | — | — | 3080 | — | — | 88.25 | 87.40 | 89.10 | — |
| — | 31.20 | 32.00 | 31.60 | — | — | 3085 | — | — | 91.30 | 90.40 | 92.20 | — |
| — | 29.40 | 30.20 | 29.80 | — | — | 3090 | 16.0% | -0.66 | 94.45 | 93.50 | 95.40 | — |
| — | 27.60 | 28.40 | 28.00 | +0.32 | 15.9% | 3095 | 15.9% | -0.68 | 97.65 | 96.60 | 98.70 | — |
| — | 25.90 | 26.70 | 26.30 | +0.31 | 15.8% | 3100 | 15.8% | -0.69 | 100.90 | 99.80 | 102.00 | — |
| — | 24.20 | 25.00 | 24.60 | +0.30 | 15.7% | 3105 | 15.7% | -0.70 | 104.25 | 103.10 | 105.40 | — |
| — | 22.70 | 23.50 | 23.10 | +0.28 | 15.7% | 3110 | 15.7% | -0.72 | 107.70 | 106.50 | 108.90 | — |
| — | 21.20 | 22.00 | 21.60 | +0.27 | 15.6% | 3115 | 15.6% | -0.73 | 111.20 | 110.00 | 112.40 | — |
| — | 19.80 | 20.60 | 20.20 | +0.26 | 15.5% | 3120 | 15.5% | -0.74 | 114.75 | 113.50 | 116.00 | — |
| — | 18.50 | 19.30 | 18.90 | +0.24 | 15.5% | 3125 | 15.5% | -0.76 | 118.45 | 117.20 | 119.70 | — |
| — | 17.20 | 18.00 | 17.60 | +0.23 | 15.4% | 3130 | 15.4% | -0.77 | 122.15 | 120.80 | 123.50 | — |
| — | 16.00 | 16.80 | 16.40 | +0.22 | 15.4% | 3135 | 15.4% | -0.78 | 125.95 | 124.60 | 127.30 | — |
| — | 14.90 | 15.70 | 15.30 | +0.21 | 15.3% | 3140 | 15.3% | -0.79 | 129.80 | 128.40 | 131.20 | — |
| — | 13.80 | 14.60 | 14.20 | +0.20 | 15.3% | 3145 | 15.3% | -0.80 | 133.20 | 126.00 | 140.40 | — |
| — | 12.80 | 13.60 | 13.20 | +0.19 | 15.2% | 3150 | 15.2% | -0.81 | 138.15 | 130.60 | 145.70 | — |
| — | 11.90 | 12.60 | 12.25 | +0.18 | 15.2% | 3155 | 15.2% | -0.82 | 142.35 | 134.90 | 149.80 | — |
| — | 11.00 | 11.70 | 11.35 | — | — | 3160 | — | — | 145.65 | 138.00 | 153.30 | — |
| — | 10.20 | 10.90 | 10.55 | — | — | 3165 | — | — | 149.85 | 142.00 | 157.70 | — |
| — | 9.40 | 10.10 | 9.75 | — | — | 3170 | — | — | 154.55 | 147.10 | 162.00 | — |
| — | 8.70 | 9.40 | 9.05 | — | — | 3175 | — | — | 158.65 | 151.00 | 166.30 | — |
| — | 8.00 | 8.70 | 8.35 | +0.13 | 15.0% | 3180 | — | — | 162.75 | 155.00 | 170.50 | — |
| — | 7.40 | 8.10 | 7.75 | — | — | 3185 | — | — | 166.95 | 159.20 | 174.70 | — |
| — | 6.80 | 7.50 | 7.15 | — | — | 3190 | 14.9% | -0.88 | 171.20 | 164.00 | 178.40 | — |
| — | 6.30 | 6.90 | 6.60 | — | — | 3195 | — | — | 176.35 | 168.70 | 184.00 | — |
| — | 5.80 | 6.40 | 6.10 | +0.10 | 14.9% | 3200 | — | — | 180.20 | 173.00 | 187.40 | — |
| — | 5.30 | 5.90 | 5.60 | +0.09 | 14.8% | 3205 | 14.8% | -0.91 | 184.65 | 177.00 | 192.30 | — |
| — | 4.90 | 5.50 | 5.20 | +0.09 | 14.8% | 3210 | — | — | 189.45 | 182.00 | 196.90 | — |
| — | 4.50 | 5.10 | 4.80 | — | — | 3215 | 14.8% | -0.92 | 193.50 | 186.10 | 200.90 | — |
| — | 4.10 | 4.70 | 4.40 | +0.08 | 14.8% | 3220 | 14.8% | -0.92 | 198.45 | 191.00 | 205.90 | — |
| — | 3.80 | 4.30 | 4.05 | +0.07 | 14.8% | 3225 | 14.8% | -0.93 | 203.20 | 195.40 | 211.00 | — |
| — | 3.50 | 4.10 | 3.80 | +0.07 | 14.8% | 3230 | 14.8% | -0.93 | 207.75 | 200.20 | 215.30 | — |
| — | 3.20 | 3.80 | 3.50 | +0.06 | 14.8% | 3235 | 14.8% | -0.94 | 212.85 | 201.00 | 224.70 | — |
| — | 2.95 | 3.50 | 3.23 | +0.06 | 14.8% | 3240 | 14.8% | -0.94 | 217.70 | 206.00 | 229.40 | — |
| — | 2.70 | 3.20 | 2.95 | +0.05 | 14.8% | 3245 | 14.8% | -0.95 | 221.90 | 210.20 | 233.60 | — |
| — | 2.45 | 2.95 | 2.70 | +0.05 | 14.8% | 3250 | 14.8% | -0.95 | 226.05 | 215.00 | 237.10 | — |
| — | 2.25 | 2.75 | 2.50 | +0.05 | 14.8% | 3255 | 14.8% | -0.95 | 231.25 | 220.00 | 242.50 | — |
| — | 2.05 | 2.55 | 2.30 | +0.04 | 14.8% | 3260 | 14.8% | -0.96 | 236.75 | 225.00 | 248.50 | — |
| — | 1.90 | 2.40 | 2.15 | +0.04 | 14.8% | 3265 | 14.8% | -0.96 | 240.10 | 229.30 | 250.90 | — |
| — | 1.75 | 2.20 | 1.98 | +0.04 | 14.8% | 3270 | 14.8% | -0.96 | 245.70 | 234.10 | 257.30 | — |
| — | 1.60 | 2.05 | 1.82 | +0.03 | 14.8% | 3275 | 14.8% | -0.97 | 251.15 | 239.40 | 262.90 | — |
| — | 1.45 | 1.90 | 1.68 | +0.03 | 14.8% | 3280 | 14.8% | -0.97 | 254.75 | 244.00 | 265.50 | — |
| — | 1.35 | 1.80 | 1.57 | +0.03 | 14.8% | 3285 | 14.8% | -0.97 | 260.45 | 249.00 | 271.90 | — |
| — | 1.20 | 1.65 | 1.43 | +0.03 | 14.8% | 3290 | 14.8% | -0.97 | 265.35 | 254.00 | 276.70 | — |
| — | 1.10 | 1.55 | 1.32 | +0.03 | 14.8% | 3295 | 14.8% | -0.97 | 270.00 | 258.30 | 281.70 | — |
| — | 1.05 | 1.45 | 1.25 | +0.02 | 14.8% | 3300 | 14.8% | -0.98 | 274.90 | 263.20 | 286.60 | — |
| — | 0.95 | 1.35 | 1.15 | +0.02 | 14.9% | 3305 | 14.9% | -0.98 | 279.85 | 268.10 | 291.60 | — |
| — | 0.85 | 1.25 | 1.05 | +0.02 | 14.9% | 3310 | 14.9% | -0.98 | 284.65 | 273.00 | 296.30 | — |
| — | 0.80 | 1.20 | 1.00 | +0.02 | 14.9% | 3315 | 14.9% | -0.98 | 289.95 | 278.00 | 301.90 | — |
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.