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 | |
| — | 289.20 | 312.00 | 300.60 | +1.00 | 43.0% | 2720 | 43.0% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 283.00 | 306.60 | 294.80 | +1.00 | 42.6% | 2725 | 42.6% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 281.10 | 302.00 | 291.55 | +1.00 | 42.2% | 2730 | 42.2% | -0.00 | 0.15 | 0.05 | 0.25 | — |
| — | 274.70 | 297.00 | 285.85 | +1.00 | 41.8% | 2735 | 41.8% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 271.70 | 292.00 | 281.85 | +1.00 | 41.3% | 2740 | 41.3% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 264.20 | 287.00 | 275.60 | +1.00 | 40.9% | 2745 | 40.9% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 259.50 | 282.00 | 270.75 | — | — | 2750 | 40.5% | -0.00 | 0.17 | 0.05 | 0.30 | — |
| — | 254.10 | 277.00 | 265.55 | +1.00 | 40.0% | 2755 | 40.0% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 251.30 | 272.00 | 261.65 | +0.99 | 39.6% | 2760 | 39.6% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 244.50 | 267.00 | 255.75 | +0.99 | 39.1% | 2765 | 39.1% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 238.10 | 261.20 | 249.65 | +0.99 | 38.7% | 2770 | 38.7% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 236.30 | 257.00 | 246.65 | +0.99 | 38.2% | 2775 | 38.2% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 229.80 | 252.00 | 240.90 | — | — | 2780 | 37.8% | -0.01 | 0.25 | 0.15 | 0.35 | — |
| — | 223.10 | 246.90 | 235.00 | +0.99 | 37.3% | 2785 | 37.3% | -0.01 | 0.25 | 0.15 | 0.35 | — |
| — | 219.20 | 242.00 | 230.60 | +0.99 | 36.8% | 2790 | 36.8% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 214.00 | 237.00 | 225.50 | +0.99 | 36.4% | 2795 | 36.4% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 209.40 | 232.00 | 220.70 | +0.99 | 35.9% | 2800 | 35.9% | -0.01 | 0.30 | 0.20 | 0.40 | — |
| — | 203.50 | 227.00 | 215.25 | +0.99 | 35.5% | 2805 | 35.5% | -0.01 | 0.30 | 0.20 | 0.40 | — |
| — | 201.10 | 224.20 | 212.65 | +0.99 | 35.0% | 2810 | 35.0% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 198.00 | 213.00 | 205.50 | +0.99 | 34.5% | 2815 | 34.5% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 192.50 | 208.00 | 200.25 | +0.99 | 34.0% | 2820 | 34.0% | -0.01 | 0.35 | 0.25 | 0.45 | — |
| — | 188.20 | 203.00 | 195.60 | +0.99 | 33.6% | 2825 | 33.6% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 182.80 | 198.00 | 190.40 | +0.99 | 33.1% | 2830 | 33.1% | -0.01 | 0.40 | 0.30 | 0.50 | — |
| — | 178.30 | 193.00 | 185.65 | +0.99 | 32.6% | 2835 | 32.6% | -0.02 | 0.40 | 0.30 | 0.50 | — |
| — | 172.70 | 188.00 | 180.35 | +0.98 | 32.1% | 2840 | 32.1% | -0.02 | 0.45 | 0.35 | 0.55 | — |
| — | 168.60 | 183.00 | 175.80 | +0.98 | 31.6% | 2845 | 31.6% | -0.02 | 0.45 | 0.35 | 0.55 | — |
| — | 162.40 | 178.00 | 170.20 | +0.98 | 31.1% | 2850 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 159.60 | 173.00 | 166.30 | +0.98 | 30.6% | 2855 | 30.6% | -0.02 | 0.53 | 0.40 | 0.65 | — |
| — | 153.00 | 168.00 | 160.50 | +0.98 | 30.1% | 2860 | 30.1% | -0.02 | 0.55 | 0.45 | 0.65 | — |
| — | 148.80 | 163.00 | 155.90 | — | — | 2865 | 29.5% | -0.02 | 0.60 | 0.50 | 0.70 | — |
| — | 142.50 | 158.00 | 150.25 | — | — | 2870 | — | — | 0.65 | 0.55 | 0.75 | — |
| — | 138.00 | 153.60 | 145.80 | — | — | 2875 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 133.60 | 148.60 | 141.10 | — | — | 2880 | — | — | 0.75 | 0.65 | 0.85 | — |
| — | 128.20 | 143.70 | 135.95 | — | — | 2885 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 123.00 | 138.80 | 130.90 | — | — | 2890 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 118.60 | 133.80 | 126.20 | — | — | 2895 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 113.30 | 128.90 | 121.10 | — | — | 2900 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 108.00 | 124.00 | 116.00 | — | — | 2905 | 25.0% | -0.04 | 1.12 | 1.00 | 1.25 | — |
| — | 103.30 | 119.00 | 111.15 | +0.96 | 24.4% | 2910 | 24.4% | -0.04 | 1.25 | 1.10 | 1.40 | — |
| — | 101.00 | 114.80 | 107.90 | +0.95 | 23.8% | 2915 | 23.8% | -0.05 | 1.35 | 1.20 | 1.50 | — |
| — | 96.40 | 106.00 | 101.20 | +0.95 | 23.3% | 2920 | 23.3% | -0.05 | 1.50 | 1.35 | 1.65 | — |
| — | 91.50 | 101.00 | 96.25 | +0.94 | 22.8% | 2925 | 22.8% | -0.06 | 1.65 | 1.50 | 1.80 | — |
| — | 86.70 | 96.00 | 91.35 | +0.94 | 22.3% | 2930 | 22.3% | -0.06 | 1.85 | 1.70 | 2.00 | — |
| — | 82.00 | 91.90 | 86.95 | +0.93 | 21.8% | 2935 | 21.8% | -0.07 | 2.02 | 1.85 | 2.20 | — |
| — | 77.20 | 87.00 | 82.10 | +0.92 | 21.4% | 2940 | 21.4% | -0.08 | 2.27 | 2.10 | 2.45 | — |
| — | 72.40 | 82.00 | 77.20 | +0.91 | 21.0% | 2945 | 21.0% | -0.09 | 2.52 | 2.35 | 2.70 | — |
| — | 68.20 | 77.00 | 72.60 | +0.90 | 20.6% | 2950 | 20.6% | -0.10 | 2.83 | 2.65 | 3.00 | — |
| — | 63.10 | 73.00 | 68.05 | +0.89 | 20.3% | 2955 | 20.3% | -0.11 | 3.20 | 3.00 | 3.40 | — |
| — | 58.50 | 68.00 | 63.25 | +0.87 | 20.0% | 2960 | 20.0% | -0.13 | 3.55 | 3.30 | 3.80 | — |
| — | 54.50 | 63.90 | 59.20 | +0.86 | 19.7% | 2965 | 19.7% | -0.14 | 4.05 | 3.80 | 4.30 | — |
| — | — | — | — | — | — | 2970 | — | — | — | — | — | — |
| — | 45.80 | 55.00 | 50.40 | — | — | 2975 | — | — | 5.20 | 5.00 | 5.40 | — |
| — | 44.50 | 47.00 | 45.75 | — | — | 2980 | — | — | 5.90 | 5.70 | 6.10 | — |
| — | 40.40 | 42.70 | 41.55 | +0.77 | 18.3% | 2985 | 18.3% | -0.23 | 6.75 | 6.50 | 7.00 | — |
| — | 36.40 | 38.60 | 37.50 | +0.74 | 17.8% | 2990 | 17.8% | -0.26 | 7.70 | 7.50 | 7.90 | — |
| — | 32.60 | 34.60 | 33.60 | +0.70 | 17.4% | 2995 | 17.4% | -0.30 | 8.80 | 8.60 | 9.00 | — |
| — | 29.00 | 30.70 | 29.85 | +0.67 | 16.9% | 3000 | 16.9% | -0.33 | 10.10 | 9.90 | 10.30 | — |
| — | 25.50 | 26.90 | 26.20 | +0.63 | 16.5% | 3005 | 16.5% | -0.37 | 11.55 | 11.30 | 11.80 | — |
| — | 22.30 | 23.40 | 22.85 | +0.59 | 16.3% | 3010 | 16.3% | -0.41 | 13.15 | 12.90 | 13.40 | — |
| — | 19.40 | 20.20 | 19.80 | +0.55 | 16.1% | 3015 | 16.1% | -0.45 | 15.05 | 14.80 | 15.30 | — |
| — | 17.50 | 18.60 | 18.05 | +0.50 | 16.0% | 3020 | 16.0% | -0.50 | 17.10 | 16.90 | 17.30 | — |
| — | 14.80 | 15.90 | 15.35 | +0.45 | 15.8% | 3025 | 15.8% | -0.55 | 19.40 | 19.10 | 19.70 | — |
| — | 12.40 | 13.40 | 12.90 | +0.40 | 15.6% | 3030 | 15.6% | -0.60 | 22.25 | 21.70 | 22.80 | — |
| — | 10.30 | 11.30 | 10.80 | +0.36 | 15.4% | 3035 | 15.4% | -0.64 | 25.15 | 24.50 | 25.80 | — |
| — | 8.50 | 9.40 | 8.95 | +0.31 | 15.3% | 3040 | 15.3% | -0.69 | 28.30 | 27.40 | 29.20 | — |
| — | 6.90 | 7.00 | 6.95 | +0.27 | 15.1% | 3045 | 15.1% | -0.73 | 31.85 | 30.80 | 32.90 | — |
| — | 5.50 | 5.70 | 5.60 | +0.23 | 14.9% | 3050 | 14.9% | -0.77 | 35.55 | 34.40 | 36.70 | — |
| — | 4.40 | 4.60 | 4.50 | +0.19 | 14.8% | 3055 | 14.8% | -0.81 | 39.60 | 35.00 | 44.20 | — |
| — | 3.40 | 3.70 | 3.55 | +0.17 | 14.8% | 3060 | 14.8% | -0.83 | 43.70 | 39.00 | 48.40 | — |
| — | 2.70 | 3.00 | 2.85 | +0.14 | 14.8% | 3065 | 14.8% | -0.86 | 47.65 | 43.00 | 52.30 | — |
| — | 2.10 | 2.40 | 2.25 | +0.11 | 14.9% | 3070 | 14.9% | -0.89 | 52.15 | 47.30 | 57.00 | — |
| — | 1.60 | 1.95 | 1.77 | +0.09 | 15.0% | 3075 | 15.0% | -0.91 | 56.90 | 52.00 | 61.80 | — |
| — | 1.20 | 1.55 | 1.38 | +0.07 | 15.2% | 3080 | 15.2% | -0.93 | 61.70 | 57.00 | 66.40 | — |
| — | 0.90 | 1.25 | 1.07 | +0.06 | 15.5% | 3085 | 15.5% | -0.94 | 66.10 | 61.20 | 71.00 | — |
| — | 0.70 | 1.05 | 0.88 | +0.05 | 15.7% | 3090 | 15.7% | -0.95 | 70.95 | 66.00 | 75.90 | — |
| — | 0.55 | 0.85 | 0.70 | +0.04 | 16.0% | 3095 | 16.0% | -0.96 | 75.90 | 71.00 | 80.80 | — |
| — | 0.40 | 0.70 | 0.55 | +0.04 | 16.4% | 3100 | 16.4% | -0.96 | 80.80 | 76.00 | 85.60 | — |
| — | 0.30 | 0.60 | 0.45 | +0.03 | 16.7% | 3105 | 16.7% | -0.97 | 85.75 | 81.00 | 90.50 | — |
| — | 0.25 | 0.50 | 0.38 | +0.03 | 17.0% | 3110 | 17.0% | -0.97 | 90.70 | 86.00 | 95.40 | — |
| — | 0.20 | 0.45 | 0.33 | +0.02 | 17.3% | 3115 | — | — | 95.20 | 90.40 | 100.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 17.6% | 3120 | 17.6% | -0.98 | 100.15 | 95.30 | 105.00 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3125 | — | — | 105.30 | 100.60 | 110.00 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 3130 | — | — | 110.15 | 102.30 | 118.00 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 3135 | 18.5% | -0.99 | 115.15 | 107.30 | 123.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 18.7% | 3140 | 18.7% | -0.99 | 119.90 | 112.20 | 127.60 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3145 | 18.9% | -0.99 | 124.90 | 117.20 | 132.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 19.1% | 3150 | 19.1% | -0.99 | 129.90 | 122.20 | 137.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 19.3% | 3155 | 19.3% | -0.99 | 134.25 | 127.20 | 141.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 19.4% | 3160 | 19.4% | -0.99 | 140.15 | 132.30 | 148.00 | — |
| — | — | 0.25 | — | +0.01 | 19.5% | 3165 | 19.5% | -0.99 | 144.80 | 137.20 | 152.40 | — |
| — | — | 0.25 | — | +0.00 | 19.6% | 3170 | 19.6% | -1.00 | 149.70 | 142.20 | 157.20 | — |
| — | — | 0.25 | — | +0.00 | 19.7% | 3175 | 19.7% | -1.00 | 154.75 | 147.20 | 162.30 | — |
| — | — | 0.25 | — | +0.00 | 19.8% | 3180 | 19.8% | -1.00 | 159.55 | 152.20 | 166.90 | — |
| — | — | 0.25 | — | +0.00 | 19.8% | 3185 | 19.8% | -1.00 | 165.05 | 157.10 | 173.00 | — |
| — | — | 0.25 | — | +0.00 | 19.8% | 3190 | 19.8% | -1.00 | 169.50 | 162.10 | 176.90 | — |
| — | — | 0.20 | — | +0.00 | 19.9% | 3195 | — | — | 175.25 | 167.50 | 183.00 | — |
| — | — | 0.20 | — | — | — | 3200 | — | — | 179.95 | 172.10 | 187.80 | — |
| — | — | 0.20 | — | — | — | 3205 | — | — | 185.30 | 177.60 | 193.00 | — |
| — | — | 0.20 | — | — | — | 3210 | — | — | 189.85 | 182.10 | 197.60 | — |
| — | — | 0.20 | — | +0.00 | 19.9% | 3215 | 19.9% | -1.00 | 194.80 | 187.10 | 202.50 | — |
| — | — | 0.20 | — | +0.00 | 19.8% | 3220 | 19.8% | -1.00 | 199.75 | 192.10 | 207.40 | — |
| — | — | 0.20 | — | +0.00 | 19.8% | 3225 | 19.8% | -1.00 | 205.05 | 197.10 | 213.00 | — |
| — | — | 0.20 | — | +0.00 | 19.8% | 3230 | 19.8% | -1.00 | 212.60 | 202.40 | 222.80 | — |
| — | — | 0.20 | — | +0.00 | 19.8% | 3235 | 19.8% | -1.00 | 214.05 | 203.10 | 225.00 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 3240 | 19.7% | -1.00 | 219.45 | 208.10 | 230.80 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 3245 | 19.7% | -1.00 | 223.55 | 213.10 | 234.00 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 3250 | 19.7% | -1.00 | 229.10 | 218.00 | 240.20 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 3255 | 19.7% | -1.00 | 234.25 | 223.00 | 245.50 | — |
| — | — | 0.20 | — | +0.00 | 19.6% | 3260 | 19.6% | -1.00 | 237.95 | 228.00 | 247.90 | — |
| — | — | 0.20 | — | +0.00 | 19.6% | 3265 | 19.6% | -1.00 | 243.15 | 233.00 | 253.30 | — |
| — | — | 0.20 | — | +0.00 | 19.6% | 3270 | — | — | 249.20 | 238.00 | 260.40 | — |
| — | — | 0.20 | — | +0.00 | 19.5% | 3275 | 19.5% | -1.00 | 253.45 | 243.00 | 263.90 | — |
| — | — | 0.20 | — | — | — | 3280 | — | — | 258.50 | 248.00 | 269.00 | — |
| — | — | 0.20 | — | — | — | 3285 | — | — | 263.45 | 253.00 | 273.90 | — |
| — | — | 0.20 | — | — | — | 3290 | — | — | 268.95 | 258.00 | 279.90 | — |
| — | — | 0.20 | — | — | — | 3295 | — | — | 274.35 | 263.00 | 285.70 | — |
| — | — | 0.20 | — | — | — | 3300 | — | — | 279.20 | 268.00 | 290.40 | — |
| — | — | 0.15 | — | — | — | 3305 | — | — | 284.50 | 273.00 | 296.00 | — |
| — | — | 0.15 | — | +0.00 | 19.4% | 3310 | — | — | 288.00 | 278.00 | 298.00 | — |
| — | — | 0.15 | — | — | — | 3315 | — | — | 293.25 | 283.00 | 303.50 | — |
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.