Spot 2988.86
· 480 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 299.90 | 301.80 | 300.85 | +0.99 | 32.8% | 2690 | 32.8% | -0.01 | 0.62 | 0.45 | 0.80 | — |
| — | 294.90 | 296.80 | 295.85 | +0.99 | 32.5% | 2695 | — | — | 0.65 | 0.45 | 0.85 | — |
| — | 290.00 | 291.80 | 290.90 | — | — | 2700 | — | — | 0.62 | 0.40 | 0.85 | — |
| — | 285.00 | 286.80 | 285.90 | +0.99 | 32.0% | 2705 | 32.0% | -0.01 | 0.68 | 0.45 | 0.90 | — |
| — | 280.00 | 281.90 | 280.95 | +0.99 | 31.8% | 2710 | 31.8% | -0.01 | 0.72 | 0.50 | 0.95 | — |
| — | 275.10 | 276.90 | 276.00 | +0.99 | 31.5% | 2715 | 31.5% | -0.01 | 0.70 | 0.45 | 0.95 | — |
| — | 270.10 | 271.90 | 271.00 | +0.99 | 31.2% | 2720 | 31.2% | -0.01 | 0.78 | 0.50 | 1.05 | — |
| — | 265.20 | 266.90 | 266.05 | +0.99 | 30.9% | 2725 | 30.9% | -0.01 | 0.75 | 0.45 | 1.05 | — |
| — | 260.20 | 262.00 | 261.10 | +0.98 | 30.7% | 2730 | 30.7% | -0.02 | 0.80 | 0.55 | 1.05 | — |
| — | 255.20 | 257.00 | 256.10 | +0.98 | 30.4% | 2735 | 30.4% | -0.02 | 0.85 | 0.60 | 1.10 | — |
| — | 250.30 | 252.00 | 251.15 | +0.98 | 30.1% | 2740 | 30.1% | -0.02 | 0.93 | 0.70 | 1.15 | — |
| — | 245.30 | 247.10 | 246.20 | +0.98 | 29.9% | 2745 | 29.9% | -0.02 | 0.90 | 0.60 | 1.20 | — |
| — | 240.40 | 242.10 | 241.25 | +0.98 | 29.6% | 2750 | 29.6% | -0.02 | 0.95 | 0.65 | 1.25 | — |
| — | 235.40 | 237.20 | 236.30 | +0.98 | 29.3% | 2755 | 29.3% | -0.02 | 1.00 | 0.70 | 1.30 | — |
| — | 230.50 | 232.20 | 231.35 | +0.98 | 29.1% | 2760 | 29.1% | -0.02 | 1.07 | 0.80 | 1.35 | — |
| — | 225.60 | 227.30 | 226.45 | +0.98 | 28.8% | 2765 | 28.8% | -0.02 | 1.12 | 0.85 | 1.40 | — |
| — | 220.70 | 222.30 | 221.50 | +0.97 | 28.5% | 2770 | 28.5% | -0.03 | 1.20 | 0.90 | 1.50 | — |
| — | 215.80 | 217.40 | 216.60 | +0.97 | 28.3% | 2775 | 28.3% | -0.03 | 1.27 | 0.95 | 1.60 | — |
| — | 210.80 | 212.50 | 211.65 | +0.97 | 28.0% | 2780 | 28.0% | -0.03 | 1.35 | 1.05 | 1.65 | — |
| — | 205.90 | 207.50 | 206.70 | +0.97 | 27.7% | 2785 | 27.7% | -0.03 | 1.45 | 1.10 | 1.80 | — |
| — | 201.00 | 202.60 | 201.80 | +0.97 | 27.5% | 2790 | 27.5% | -0.03 | 1.55 | 1.20 | 1.90 | — |
| — | 196.10 | 197.70 | 196.90 | +0.96 | 27.2% | 2795 | 27.2% | -0.04 | 1.60 | 1.20 | 2.00 | — |
| — | 191.30 | 192.80 | 192.05 | +0.96 | 26.9% | 2800 | 26.9% | -0.04 | 1.77 | 1.45 | 2.10 | — |
| — | 186.40 | 188.00 | 187.20 | +0.96 | 26.7% | 2805 | 26.7% | -0.04 | 1.93 | 1.60 | 2.25 | — |
| — | 181.50 | 183.10 | 182.30 | +0.96 | 26.4% | 2810 | 26.4% | -0.04 | 2.02 | 1.65 | 2.40 | — |
| — | 175.80 | 178.00 | 176.90 | +0.95 | 26.2% | 2815 | 26.2% | -0.05 | 2.17 | 1.80 | 2.55 | — |
| — | 171.00 | 173.10 | 172.05 | +0.95 | 26.0% | 2820 | 26.0% | -0.05 | 2.25 | 1.80 | 2.70 | — |
| — | 166.20 | 168.30 | 167.25 | +0.95 | 25.7% | 2825 | 25.7% | -0.05 | 2.42 | 1.95 | 2.90 | — |
| — | 161.40 | 163.50 | 162.45 | +0.94 | 25.5% | 2830 | 25.5% | -0.06 | 2.75 | 2.40 | 3.10 | — |
| — | 156.60 | 158.70 | 157.65 | +0.94 | 25.2% | 2835 | 25.2% | -0.06 | 2.83 | 2.35 | 3.30 | — |
| — | 151.90 | 153.90 | 152.90 | +0.93 | 25.0% | 2840 | 25.0% | -0.07 | 2.95 | 2.60 | 3.30 | — |
| — | 147.10 | 149.20 | 148.15 | +0.93 | 24.7% | 2845 | 24.7% | -0.07 | 3.25 | 3.00 | 3.50 | — |
| — | 142.40 | 144.40 | 143.40 | +0.92 | 24.5% | 2850 | 24.5% | -0.08 | 3.55 | 3.30 | 3.80 | — |
| — | 137.70 | 139.70 | 138.70 | +0.92 | 24.3% | 2855 | 24.3% | -0.08 | 3.80 | 3.50 | 4.10 | — |
| — | 133.10 | 135.00 | 134.05 | +0.91 | 24.0% | 2860 | 24.0% | -0.09 | 4.15 | 3.90 | 4.40 | — |
| — | 128.40 | 130.40 | 129.40 | +0.91 | 23.8% | 2865 | 23.8% | -0.10 | 4.50 | 4.20 | 4.80 | — |
| — | 123.80 | 125.80 | 124.80 | +0.90 | 23.6% | 2870 | 23.6% | -0.10 | 4.90 | 4.60 | 5.20 | — |
| — | 119.20 | 121.10 | 120.15 | +0.89 | 23.3% | 2875 | 23.3% | -0.11 | 5.30 | 5.00 | 5.60 | — |
| — | 114.80 | 116.60 | 115.70 | +0.88 | 23.1% | 2880 | 23.1% | -0.12 | 5.70 | 5.40 | 6.00 | — |
| — | 110.20 | 112.10 | 111.15 | +0.87 | 22.9% | 2885 | 22.9% | -0.13 | 6.20 | 5.90 | 6.50 | — |
| — | 105.80 | 107.60 | 106.70 | +0.86 | 22.7% | 2890 | 22.7% | -0.14 | 6.70 | 6.40 | 7.00 | — |
| — | 101.20 | 103.10 | 102.15 | +0.85 | 22.4% | 2895 | 22.4% | -0.15 | 7.25 | 6.90 | 7.60 | — |
| — | 96.80 | 98.70 | 97.75 | +0.84 | 22.2% | 2900 | 22.2% | -0.16 | 7.80 | 7.50 | 8.10 | — |
| — | 92.50 | 94.40 | 93.45 | +0.83 | 22.0% | 2905 | 22.0% | -0.17 | 8.50 | 8.20 | 8.80 | — |
| — | 88.20 | 90.10 | 89.15 | +0.82 | 21.8% | 2910 | 21.8% | -0.18 | 9.15 | 8.80 | 9.50 | — |
| — | 84.00 | 85.80 | 84.90 | +0.81 | 21.6% | 2915 | 21.6% | -0.19 | 9.95 | 9.60 | 10.30 | — |
| — | 79.80 | 81.60 | 80.70 | +0.79 | 21.4% | 2920 | 21.4% | -0.21 | 10.75 | 10.40 | 11.10 | — |
| — | 75.60 | 77.50 | 76.55 | +0.78 | 21.2% | 2925 | 21.2% | -0.22 | 11.60 | 11.30 | 11.90 | — |
| — | 71.70 | 73.40 | 72.55 | +0.76 | 21.0% | 2930 | 21.0% | -0.24 | 12.55 | 12.20 | 12.90 | — |
| — | 67.70 | 69.40 | 68.55 | +0.75 | 20.8% | 2935 | 20.8% | -0.25 | 13.55 | 13.20 | 13.90 | — |
| — | 64.50 | 65.60 | 65.05 | +0.73 | 20.6% | 2940 | 20.6% | -0.27 | 14.65 | 14.30 | 15.00 | — |
| — | 60.60 | 61.70 | 61.15 | +0.71 | 20.4% | 2945 | — | — | 15.85 | 15.50 | 16.20 | — |
| — | 56.90 | 58.00 | 57.45 | +0.69 | 20.2% | 2950 | 20.2% | -0.31 | 17.10 | 16.80 | 17.40 | — |
| — | 53.30 | 54.40 | 53.85 | +0.67 | 20.0% | 2955 | 20.0% | -0.33 | 18.45 | 18.10 | 18.80 | — |
| — | 49.80 | 50.80 | 50.30 | +0.65 | 19.8% | 2960 | 19.8% | -0.35 | 19.95 | 19.60 | 20.30 | — |
| — | 46.30 | 47.30 | 46.80 | +0.63 | 19.6% | 2965 | — | — | 21.45 | 21.10 | 21.80 | — |
| — | 43.00 | 44.00 | 43.50 | — | — | 2970 | 19.4% | -0.39 | 23.10 | 22.70 | 23.50 | — |
| — | 39.80 | 40.70 | 40.25 | +0.58 | 19.2% | 2975 | 19.2% | -0.42 | 24.85 | 24.50 | 25.20 | — |
| — | 36.70 | 37.60 | 37.15 | — | — | 2980 | 19.0% | -0.44 | 26.75 | 26.40 | 27.10 | — |
| — | 33.70 | 34.60 | 34.15 | — | — | 2985 | 18.8% | -0.46 | 28.75 | 28.40 | 29.10 | — |
| — | 30.90 | 31.70 | 31.30 | — | — | 2990 | — | — | 30.90 | 30.50 | 31.30 | — |
| — | 28.10 | 29.00 | 28.55 | — | — | 2995 | 18.4% | -0.52 | 33.10 | 32.70 | 33.50 | — |
| — | 25.50 | 26.30 | 25.90 | +0.46 | 18.2% | 3000 | 18.2% | -0.54 | 35.50 | 35.10 | 35.90 | — |
| — | 23.00 | 23.90 | 23.45 | — | — | 3005 | — | — | 38.00 | 37.60 | 38.40 | — |
| — | 20.70 | 21.50 | 21.10 | +0.40 | 17.8% | 3010 | 17.8% | -0.60 | 40.65 | 40.20 | 41.10 | — |
| — | 18.50 | 19.30 | 18.90 | — | — | 3015 | 17.6% | -0.62 | 43.50 | 43.00 | 44.00 | — |
| — | 16.40 | 17.20 | 16.80 | +0.35 | 17.4% | 3020 | — | — | 46.45 | 45.90 | 47.00 | — |
| — | 14.50 | 15.20 | 14.85 | +0.32 | 17.3% | 3025 | — | — | 49.50 | 49.00 | 50.00 | — |
| — | 12.80 | 13.50 | 13.15 | — | — | 3030 | 17.1% | -0.70 | 52.75 | 52.20 | 53.30 | — |
| — | 11.10 | 11.80 | 11.45 | — | — | 3035 | 16.9% | -0.73 | 56.10 | 55.50 | 56.70 | — |
| — | 9.60 | 10.30 | 9.95 | +0.25 | 16.8% | 3040 | — | — | 59.60 | 59.00 | 60.20 | — |
| — | 8.30 | 8.90 | 8.60 | — | — | 3045 | 16.6% | -0.78 | 63.25 | 62.70 | 63.80 | — |
| — | 7.10 | 7.70 | 7.40 | +0.20 | 16.5% | 3050 | 16.5% | -0.80 | 67.05 | 66.50 | 67.60 | — |
| — | 6.00 | 6.70 | 6.35 | +0.18 | 16.3% | 3055 | 16.3% | -0.82 | 70.95 | 70.30 | 71.60 | — |
| — | 5.10 | 5.70 | 5.40 | +0.16 | 16.2% | 3060 | 16.2% | -0.84 | 75.00 | 74.40 | 75.60 | — |
| — | 4.20 | 4.80 | 4.50 | +0.14 | 16.1% | 3065 | 16.1% | -0.86 | 79.65 | 79.00 | 80.30 | — |
| — | 3.50 | 4.10 | 3.80 | +0.13 | 16.0% | 3070 | 16.0% | -0.87 | 83.95 | 83.30 | 84.60 | — |
| — | 2.90 | 3.50 | 3.20 | +0.11 | 16.0% | 3075 | 16.0% | -0.89 | 88.35 | 87.70 | 89.00 | — |
| — | 2.25 | 3.10 | 2.67 | +0.10 | 15.9% | 3080 | 15.9% | -0.90 | 92.80 | 92.10 | 93.50 | — |
| — | 1.90 | 2.55 | 2.23 | +0.08 | 15.9% | 3085 | 15.9% | -0.92 | 97.40 | 96.70 | 98.10 | — |
| — | 1.55 | 2.15 | 1.85 | +0.07 | 15.9% | 3090 | 15.9% | -0.93 | 102.00 | 101.30 | 102.70 | — |
| — | 1.20 | 1.85 | 1.52 | +0.06 | 15.8% | 3095 | 15.8% | -0.94 | 106.70 | 106.00 | 107.40 | — |
| — | 0.95 | 1.60 | 1.27 | +0.05 | 15.8% | 3100 | 15.8% | -0.95 | 111.40 | 110.70 | 112.10 | — |
| — | 0.75 | 1.35 | 1.05 | +0.05 | 15.9% | 3105 | 15.9% | -0.95 | 116.15 | 115.40 | 116.90 | — |
| — | 0.60 | 1.15 | 0.88 | +0.04 | 15.9% | 3110 | 15.9% | -0.96 | 121.00 | 120.30 | 121.70 | — |
| — | 0.55 | 0.95 | 0.75 | +0.03 | 15.9% | 3115 | 15.9% | -0.97 | 125.85 | 125.10 | 126.60 | — |
| — | 0.40 | 0.90 | 0.65 | +0.03 | 16.0% | 3120 | 16.0% | -0.97 | 130.75 | 130.00 | 131.50 | — |
| — | 0.30 | 0.75 | 0.53 | +0.03 | 16.0% | 3125 | 16.0% | -0.97 | 135.60 | 134.90 | 136.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.02 | 16.1% | 3130 | 16.1% | -0.98 | 140.55 | 139.80 | 141.30 | — |
| — | 0.10 | 0.55 | 0.33 | +0.02 | 16.2% | 3135 | 16.2% | -0.98 | 145.45 | 144.70 | 146.20 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 16.3% | 3140 | 16.3% | -0.98 | 150.40 | 149.60 | 151.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 16.4% | 3145 | 16.4% | -0.99 | 155.35 | 154.60 | 156.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 16.5% | 3150 | 16.5% | -0.99 | 160.30 | 159.50 | 161.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 16.6% | 3155 | 16.6% | -0.99 | 165.25 | 164.50 | 166.00 | — |
| — | — | 0.30 | — | +0.01 | 16.7% | 3160 | 16.7% | -0.99 | 170.20 | 169.40 | 171.00 | — |
| — | — | 0.30 | — | +0.01 | 16.8% | 3165 | 16.8% | -0.99 | 175.20 | 174.40 | 176.00 | — |
| — | — | 0.40 | — | +0.01 | 17.0% | 3170 | 17.0% | -0.99 | 180.20 | 179.40 | 181.00 | — |
| — | — | 0.25 | — | +0.01 | 17.1% | 3175 | 17.1% | -0.99 | 185.20 | 184.40 | 186.00 | — |
| — | — | 0.35 | — | +0.01 | 17.2% | 3180 | 17.2% | -0.99 | 190.15 | 189.30 | 191.00 | — |
| — | — | 0.35 | — | +0.01 | 17.4% | 3185 | 17.4% | -0.99 | 195.15 | 194.30 | 196.00 | — |
| — | — | 0.30 | — | +0.00 | 17.6% | 3190 | 17.6% | -1.00 | 200.05 | 199.20 | 200.90 | — |
| — | — | 0.30 | — | +0.00 | 17.7% | 3195 | 17.7% | -1.00 | 205.05 | 204.20 | 205.90 | — |
| — | — | 0.25 | — | +0.00 | 17.9% | 3200 | 17.9% | -1.00 | 210.05 | 209.20 | 210.90 | — |
| — | — | 0.25 | — | +0.00 | 18.0% | 3205 | 18.0% | -1.00 | 215.05 | 214.20 | 215.90 | — |
| — | — | 0.25 | — | +0.00 | 18.2% | 3210 | 18.2% | -1.00 | 220.05 | 219.20 | 220.90 | — |
| — | — | 0.25 | — | +0.00 | 18.4% | 3215 | 18.4% | -1.00 | 225.05 | 224.20 | 225.90 | — |
| — | — | 0.25 | — | +0.00 | 18.6% | 3220 | 18.6% | -1.00 | 230.05 | 229.20 | 230.90 | — |
| — | — | 0.20 | — | +0.00 | 18.8% | 3225 | 18.8% | -1.00 | 235.05 | 234.20 | 235.90 | — |
| — | — | 0.20 | — | +0.00 | 18.9% | 3230 | 18.9% | -1.00 | 240.00 | 239.10 | 240.90 | — |
| — | — | 0.20 | — | +0.00 | 19.1% | 3235 | 19.1% | -1.00 | 245.00 | 244.10 | 245.90 | — |
| — | — | 0.20 | — | +0.00 | 19.3% | 3240 | 19.3% | -1.00 | 250.00 | 249.10 | 250.90 | — |
| — | — | 0.20 | — | +0.00 | 19.5% | 3245 | 19.5% | -1.00 | 255.00 | 254.10 | 255.90 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 3250 | 19.7% | -1.00 | 259.95 | 259.10 | 260.80 | — |
| — | — | 0.20 | — | +0.00 | 19.9% | 3255 | 19.9% | -1.00 | 265.00 | 264.10 | 265.90 | — |
| — | — | 0.20 | — | +0.00 | 20.1% | 3260 | 20.1% | -1.00 | 269.95 | 269.00 | 270.90 | — |
| — | — | 0.15 | — | +0.00 | 20.3% | 3265 | 20.3% | -1.00 | 274.95 | 274.00 | 275.90 | — |
| — | — | 0.15 | — | +0.00 | 20.5% | 3270 | 20.5% | -1.00 | 279.95 | 279.00 | 280.90 | — |
| — | — | 0.15 | — | +0.00 | 20.7% | 3275 | 20.7% | -1.00 | 284.90 | 284.00 | 285.80 | — |
| — | — | 0.15 | — | +0.00 | 21.0% | 3280 | 21.0% | -1.00 | 289.95 | 289.00 | 290.90 | — |
| — | — | 0.15 | — | +0.00 | 21.2% | 3285 | 21.2% | -1.00 | 294.95 | 294.00 | 295.90 | — |
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.