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 | |
| — | 291.20 | 314.00 | 302.60 | — | — | 2720 | — | — | 1.12 | 0.95 | 1.30 | — |
| — | 286.10 | 309.00 | 297.55 | — | — | 2725 | — | — | 1.18 | 1.00 | 1.35 | — |
| — | 280.60 | 304.00 | 292.30 | — | — | 2730 | — | — | 1.20 | 1.00 | 1.40 | — |
| — | 278.30 | 299.00 | 288.65 | — | — | 2735 | 29.9% | -0.02 | 1.25 | 1.05 | 1.45 | — |
| — | 271.40 | 294.00 | 282.70 | +0.98 | 29.6% | 2740 | 29.6% | -0.02 | 1.27 | 1.05 | 1.50 | — |
| — | 265.80 | 289.00 | 277.40 | +0.98 | 29.3% | 2745 | 29.3% | -0.02 | 1.35 | 1.15 | 1.55 | — |
| — | 263.70 | 284.00 | 273.85 | +0.98 | 29.0% | 2750 | 29.0% | -0.02 | 1.40 | 1.20 | 1.60 | — |
| — | 256.20 | 279.90 | 268.05 | +0.98 | 28.7% | 2755 | 28.7% | -0.02 | 1.45 | 1.25 | 1.65 | — |
| — | 254.60 | 275.00 | 264.80 | +0.97 | 28.4% | 2760 | 28.4% | -0.03 | 1.50 | 1.25 | 1.75 | — |
| — | 247.00 | 270.00 | 258.50 | +0.97 | 28.1% | 2765 | 28.1% | -0.03 | 1.57 | 1.35 | 1.80 | — |
| — | 241.30 | 265.00 | 253.15 | +0.97 | 27.8% | 2770 | — | — | 1.62 | 1.40 | 1.85 | — |
| — | 236.20 | 260.00 | 248.10 | +0.97 | 27.6% | 2775 | 27.6% | -0.03 | 1.73 | 1.50 | 1.95 | — |
| — | 231.30 | 255.00 | 243.15 | +0.97 | 27.3% | 2780 | 27.3% | -0.03 | 1.77 | 1.55 | 2.00 | — |
| — | 227.80 | 250.00 | 238.90 | +0.97 | 27.0% | 2785 | — | — | 1.88 | 1.65 | 2.10 | — |
| — | 221.80 | 245.00 | 233.40 | — | — | 2790 | — | — | 1.95 | 1.70 | 2.20 | — |
| — | 216.60 | 240.00 | 228.30 | — | — | 2795 | — | — | 2.05 | 1.80 | 2.30 | — |
| — | 211.90 | 235.00 | 223.45 | — | — | 2800 | — | — | 2.12 | 1.85 | 2.40 | — |
| — | 209.40 | 230.00 | 219.70 | — | — | 2805 | — | — | 2.23 | 1.95 | 2.50 | — |
| — | 204.70 | 225.90 | 215.30 | — | — | 2810 | — | — | 2.33 | 2.05 | 2.60 | — |
| — | 201.00 | 221.90 | 211.45 | — | — | 2815 | — | — | 2.42 | 2.15 | 2.70 | — |
| — | 196.10 | 212.00 | 204.05 | — | — | 2820 | — | — | 2.58 | 2.30 | 2.85 | — |
| — | 191.30 | 207.00 | 199.15 | — | — | 2825 | — | — | 2.65 | 2.40 | 2.90 | — |
| — | 186.40 | 202.00 | 194.20 | — | — | 2830 | — | — | 2.83 | 2.55 | 3.10 | — |
| — | 181.50 | 197.00 | 189.25 | — | — | 2835 | — | — | 2.98 | 2.65 | 3.30 | — |
| — | 176.70 | 192.00 | 184.35 | — | — | 2840 | — | — | 3.10 | 2.80 | 3.40 | — |
| — | 172.00 | 187.90 | 179.95 | — | — | 2845 | — | — | 3.30 | 3.00 | 3.60 | — |
| — | 167.00 | 182.90 | 174.95 | — | — | 2850 | 23.4% | -0.06 | 3.40 | 3.10 | 3.70 | — |
| — | 162.20 | 177.70 | 169.95 | +0.93 | 23.1% | 2855 | 23.1% | -0.07 | 3.60 | 3.30 | 3.90 | — |
| — | 157.40 | 172.90 | 165.15 | +0.93 | 22.9% | 2860 | 22.9% | -0.07 | 3.80 | 3.50 | 4.10 | — |
| — | 152.70 | 168.00 | 160.35 | +0.93 | 22.6% | 2865 | 22.6% | -0.08 | 4.00 | 3.70 | 4.30 | — |
| — | 148.00 | 162.30 | 155.15 | +0.92 | 22.3% | 2870 | 22.3% | -0.08 | 4.25 | 3.90 | 4.60 | — |
| — | 143.20 | 159.00 | 151.10 | +0.92 | 22.1% | 2875 | 22.1% | -0.08 | 4.50 | 4.20 | 4.80 | — |
| — | 138.40 | 154.00 | 146.20 | +0.91 | 21.8% | 2880 | 21.8% | -0.09 | — | — | — | — |
| — | 134.00 | 148.10 | 141.05 | +0.91 | 21.6% | 2885 | — | — | 5.10 | 4.80 | 5.40 | — |
| — | 129.00 | 144.70 | 136.85 | — | — | 2890 | — | — | 5.30 | 5.00 | 5.60 | — |
| — | 124.70 | 140.00 | 132.35 | — | — | 2895 | — | — | 5.75 | 5.40 | 6.10 | — |
| — | 120.00 | 135.70 | 127.85 | — | — | 2900 | — | — | 6.05 | 5.70 | 6.40 | — |
| — | 115.10 | 130.60 | 122.85 | — | — | 2905 | — | — | 6.40 | 6.10 | 6.70 | — |
| — | 110.50 | 124.20 | 117.35 | — | — | 2910 | — | — | 6.80 | 6.50 | 7.10 | — |
| — | 106.00 | 122.00 | 114.00 | — | — | 2915 | — | — | 7.30 | 6.90 | 7.70 | — |
| — | 102.40 | 115.60 | 109.00 | — | — | 2920 | — | — | 7.70 | 7.40 | 8.00 | — |
| — | 100.00 | 110.00 | 105.00 | — | — | 2925 | — | — | 8.30 | 7.90 | 8.70 | — |
| — | 95.50 | 105.00 | 100.25 | — | — | 2930 | — | — | 8.85 | 8.50 | 9.20 | — |
| — | 91.10 | 101.00 | 96.05 | — | — | 2935 | — | — | 9.40 | 9.00 | 9.80 | — |
| — | 87.00 | 96.70 | 91.85 | — | — | 2940 | — | — | 10.05 | 9.70 | 10.40 | — |
| — | 82.40 | 92.00 | 87.20 | — | — | 2945 | 18.7% | -0.20 | 10.70 | 10.30 | 11.10 | — |
| — | 81.70 | 84.40 | 83.05 | +0.79 | 18.4% | 2950 | 18.4% | -0.21 | 11.50 | 11.10 | 11.90 | — |
| — | 77.50 | 80.20 | 78.85 | +0.77 | 18.2% | 2955 | 18.2% | -0.23 | 12.30 | 11.90 | 12.70 | — |
| — | 73.40 | 76.00 | 74.70 | +0.76 | 18.0% | 2960 | 18.0% | -0.24 | 13.05 | 12.60 | 13.50 | — |
| — | 69.40 | 71.90 | 70.65 | +0.74 | 17.8% | 2965 | 17.8% | -0.26 | 14.05 | 13.60 | 14.50 | — |
| — | 65.50 | 67.90 | 66.70 | +0.73 | 17.6% | 2970 | 17.6% | -0.27 | 15.00 | 14.50 | 15.50 | — |
| — | 61.60 | 64.00 | 62.80 | +0.71 | 17.4% | 2975 | 17.4% | -0.29 | 16.10 | 15.60 | 16.60 | — |
| — | 57.80 | 60.10 | 58.95 | +0.69 | 17.2% | 2980 | 17.2% | -0.31 | 17.25 | 16.80 | 17.70 | — |
| — | 54.20 | 56.20 | 55.20 | +0.67 | 17.0% | 2985 | 17.0% | -0.33 | 18.45 | 18.00 | 18.90 | — |
| — | 50.60 | 52.50 | 51.55 | +0.65 | 16.8% | 2990 | 16.8% | -0.35 | 19.80 | 19.40 | 20.20 | — |
| — | 47.20 | 48.80 | 48.00 | — | — | 2995 | — | — | 21.20 | 20.80 | 21.60 | — |
| — | 43.80 | 45.30 | 44.55 | — | — | 3000 | — | — | 22.75 | 22.30 | 23.20 | — |
| — | 40.60 | 41.90 | 41.25 | +0.59 | 16.2% | 3005 | 16.2% | -0.41 | 24.40 | 24.00 | 24.80 | — |
| — | 37.40 | 38.70 | 38.05 | +0.56 | 16.0% | 3010 | 16.0% | -0.43 | 26.20 | 25.80 | 26.60 | — |
| — | 34.40 | 35.50 | 34.95 | +0.54 | 15.9% | 3015 | 15.9% | -0.46 | 28.10 | 27.70 | 28.50 | — |
| — | 32.10 | 32.60 | 32.35 | +0.51 | 15.7% | 3020 | 15.7% | -0.48 | 30.15 | 29.80 | 30.50 | — |
| — | 29.30 | 29.80 | 29.55 | +0.49 | 15.5% | 3025 | 15.5% | -0.51 | 32.35 | 32.00 | 32.70 | — |
| — | 26.60 | 27.10 | 26.85 | +0.47 | 15.4% | 3030 | 15.4% | -0.53 | 34.65 | 34.30 | 35.00 | — |
| — | 24.10 | 24.60 | 24.35 | +0.44 | 15.2% | 3035 | 15.2% | -0.56 | 37.05 | 36.70 | 37.40 | — |
| — | 21.70 | 22.30 | 22.00 | +0.41 | 15.1% | 3040 | 15.1% | -0.59 | 39.95 | 39.30 | 40.60 | — |
| — | 19.50 | 20.00 | 19.75 | +0.38 | 15.0% | 3045 | 15.0% | -0.61 | 42.75 | 42.00 | 43.50 | — |
| — | 17.40 | 18.00 | 17.70 | +0.36 | 14.9% | 3050 | 14.9% | -0.64 | 45.70 | 44.80 | 46.60 | — |
| — | 15.50 | 16.10 | 15.80 | +0.33 | 14.8% | 3055 | 14.8% | -0.67 | 48.80 | 47.80 | 49.80 | — |
| — | 13.80 | 14.30 | 14.05 | +0.30 | 14.7% | 3060 | 14.7% | -0.69 | 52.05 | 50.90 | 53.20 | — |
| — | 12.10 | 12.70 | 12.40 | +0.28 | 14.6% | 3065 | 14.6% | -0.72 | 55.50 | 54.30 | 56.70 | — |
| — | 10.70 | 11.30 | 11.00 | +0.26 | 14.5% | 3070 | 14.5% | -0.74 | 59.05 | 57.80 | 60.30 | — |
| — | 9.40 | 9.90 | 9.65 | +0.23 | 14.5% | 3075 | 14.5% | -0.77 | 62.70 | 61.40 | 64.00 | — |
| — | 8.10 | 8.70 | 8.40 | +0.21 | 14.4% | 3080 | 14.4% | -0.79 | 66.50 | 65.10 | 67.90 | — |
| — | 7.10 | 7.70 | 7.40 | +0.19 | 14.4% | 3085 | 14.4% | -0.81 | 70.35 | 66.00 | 74.70 | — |
| — | 6.10 | 6.70 | 6.40 | +0.18 | 14.3% | 3090 | 14.3% | -0.82 | 74.75 | 70.00 | 79.50 | — |
| — | 5.30 | 5.90 | 5.60 | +0.16 | 14.3% | 3095 | 14.3% | -0.84 | 78.65 | 74.00 | 83.30 | — |
| — | 4.50 | 5.10 | 4.80 | +0.14 | 14.3% | 3100 | 14.3% | -0.86 | 82.55 | 78.00 | 87.10 | — |
| — | 3.90 | 4.50 | 4.20 | +0.13 | 14.3% | 3105 | 14.3% | -0.87 | 87.15 | 82.30 | 92.00 | — |
| — | 3.30 | 3.90 | 3.60 | +0.11 | 14.3% | 3110 | 14.3% | -0.89 | 91.90 | 87.00 | 96.80 | — |
| — | 2.85 | 3.40 | 3.12 | +0.10 | 14.3% | 3115 | 14.3% | -0.90 | 96.15 | 91.30 | 101.00 | — |
| — | — | — | — | +0.09 | 14.3% | 3120 | 14.3% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 14.3% | 3125 | — | — | 106.95 | 101.00 | 112.90 | — |
| — | 1.75 | 2.30 | 2.02 | — | — | 3130 | — | — | 110.05 | 102.20 | 117.90 | — |
| — | 1.50 | 2.05 | 1.77 | +0.06 | 14.4% | 3135 | 14.4% | -0.94 | 114.60 | 107.00 | 122.20 | — |
| — | 1.30 | 1.80 | 1.55 | +0.05 | 14.4% | 3140 | 14.4% | -0.95 | 119.80 | 112.00 | 127.60 | — |
| — | 1.10 | 1.60 | 1.35 | +0.05 | 14.5% | 3145 | 14.5% | -0.95 | 124.65 | 117.00 | 132.30 | — |
| — | 0.95 | 1.40 | 1.18 | +0.04 | 14.5% | 3150 | 14.5% | -0.96 | 129.15 | 121.30 | 137.00 | — |
| — | 0.80 | 1.25 | 1.02 | +0.04 | 14.6% | 3155 | 14.6% | -0.96 | 134.05 | 126.10 | 142.00 | — |
| — | 0.70 | 1.15 | 0.93 | +0.03 | 14.6% | 3160 | 14.6% | -0.97 | 139.00 | 131.00 | 147.00 | — |
| — | 0.60 | 1.00 | 0.80 | +0.03 | 14.7% | 3165 | 14.7% | -0.97 | 143.95 | 136.00 | 151.90 | — |
| — | 0.50 | 0.90 | 0.70 | +0.02 | 14.7% | 3170 | 14.7% | -0.98 | 148.90 | 141.00 | 156.80 | — |
| — | 0.45 | 0.85 | 0.65 | +0.02 | 14.8% | 3175 | 14.8% | -0.98 | 153.70 | 146.00 | 161.40 | — |
| — | 0.35 | 0.75 | 0.55 | +0.02 | 14.9% | 3180 | 14.9% | -0.98 | 158.00 | 151.00 | 165.00 | — |
| — | 0.30 | 0.70 | 0.50 | +0.02 | 15.0% | 3185 | 15.0% | -0.98 | 163.80 | 156.00 | 171.60 | — |
| — | 0.25 | 0.65 | 0.45 | +0.01 | 15.0% | 3190 | 15.0% | -0.99 | 168.75 | 161.00 | 176.50 | — |
| — | 0.25 | 0.60 | 0.42 | +0.01 | 15.1% | 3195 | 15.1% | -0.99 | 173.15 | 166.00 | 180.30 | — |
| — | 0.20 | 0.60 | 0.40 | +0.01 | 15.2% | 3200 | 15.2% | -0.99 | 178.70 | 171.00 | 186.40 | — |
| — | 0.15 | 0.55 | 0.35 | +0.01 | 15.3% | 3205 | — | — | 183.70 | 176.00 | 191.40 | — |
| — | 0.15 | 0.50 | 0.33 | — | — | 3210 | — | — | 188.65 | 181.00 | 196.30 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 3215 | — | — | 193.65 | 186.00 | 201.30 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 3220 | — | — | 198.60 | 191.00 | 206.20 | — |
| — | 0.20 | 0.45 | 0.33 | — | — | 3225 | — | — | 203.25 | 196.00 | 210.50 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 3230 | 15.7% | -0.99 | 208.10 | 200.20 | 216.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.00 | 15.8% | 3235 | 15.8% | -1.00 | 211.65 | 201.20 | 222.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.00 | 15.9% | 3240 | 15.9% | -1.00 | 218.00 | 206.20 | 229.80 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 3245 | — | — | 221.65 | 211.20 | 232.10 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 3250 | — | — | — | — | — | — |
| — | — | — | — | +0.00 | 16.2% | 3255 | — | — | — | — | — | — |
| — | — | — | — | — | — | 3260 | — | — | — | — | — | — |
| — | — | 0.40 | — | — | — | 3265 | — | — | 242.45 | 231.10 | 253.80 | — |
| — | — | 0.35 | — | — | — | 3270 | 16.6% | -1.00 | 247.55 | 236.10 | 259.00 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3275 | — | — | 252.55 | 241.10 | 264.00 | — |
| — | — | 0.35 | — | +0.00 | 16.8% | 3280 | — | — | 257.40 | 246.10 | 268.70 | — |
| — | — | 0.35 | — | +0.00 | 16.9% | 3285 | 16.9% | -1.00 | 262.30 | 251.10 | 273.50 | — |
| — | — | 0.35 | — | — | — | 3290 | — | — | 267.80 | 256.10 | 279.50 | — |
| — | — | 0.35 | — | +0.00 | 17.1% | 3295 | 17.1% | -1.00 | 271.75 | 261.00 | 282.50 | — |
| — | — | 0.35 | — | — | — | 3300 | 17.3% | -1.00 | 276.15 | 266.00 | 286.30 | — |
| — | — | 0.30 | — | +0.00 | 17.4% | 3305 | — | — | 281.35 | 271.00 | 291.70 | — |
| — | — | 0.30 | — | — | — | 3310 | — | — | 287.35 | 276.00 | 298.70 | — |
| — | — | 0.30 | — | — | — | 3315 | 17.6% | -1.00 | 293.00 | 281.00 | 305.00 | — |
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.