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 | |
| — | 299.40 | 301.30 | 300.35 | +0.99 | 31.7% | 2690 | 31.7% | -0.01 | 0.72 | 0.45 | 1.00 | — |
| — | 294.40 | 296.30 | 295.35 | +0.99 | 31.4% | 2695 | 31.4% | -0.01 | 0.78 | 0.55 | 1.00 | — |
| — | 289.50 | 291.30 | 290.40 | +0.99 | 31.2% | 2700 | 31.2% | -0.01 | 0.82 | 0.60 | 1.05 | — |
| — | 284.50 | 286.30 | 285.40 | +0.99 | 31.0% | 2705 | 31.0% | -0.01 | 0.85 | 0.60 | 1.10 | — |
| — | 279.60 | 281.40 | 280.50 | +0.99 | 30.8% | 2710 | 30.8% | -0.01 | 0.90 | 0.65 | 1.15 | — |
| — | 274.00 | 277.40 | 275.70 | +0.98 | 30.5% | 2715 | — | — | 0.90 | 0.60 | 1.20 | — |
| — | 269.10 | 272.50 | 270.80 | — | — | 2720 | — | — | 1.00 | 0.75 | 1.25 | — |
| — | 264.20 | 267.50 | 265.85 | +0.98 | 30.1% | 2725 | — | — | 0.95 | 0.60 | 1.30 | — |
| — | 259.30 | 262.50 | 260.90 | — | — | 2730 | — | — | 1.02 | 0.70 | 1.35 | — |
| — | 254.30 | 257.60 | 255.95 | — | — | 2735 | — | — | 1.07 | 0.75 | 1.40 | — |
| — | 249.40 | 252.60 | 251.00 | — | — | 2740 | — | — | 1.12 | 0.80 | 1.45 | — |
| — | 244.50 | 247.70 | 246.10 | — | — | 2745 | — | — | 1.25 | 1.00 | 1.50 | — |
| — | 239.60 | 242.70 | 241.15 | +0.98 | 29.0% | 2750 | — | — | 1.27 | 0.95 | 1.60 | — |
| — | 234.70 | 237.70 | 236.20 | — | — | 2755 | — | — | 1.38 | 1.10 | 1.65 | — |
| — | 229.70 | 232.80 | 231.25 | +0.97 | 28.5% | 2760 | — | — | 1.45 | 1.15 | 1.75 | — |
| — | 224.90 | 227.90 | 226.40 | +0.97 | 28.3% | 2765 | — | — | 1.50 | 1.20 | 1.80 | — |
| — | 220.00 | 223.00 | 221.50 | — | — | 2770 | 28.0% | -0.03 | 1.62 | 1.35 | 1.90 | — |
| — | 215.10 | 218.10 | 216.60 | +0.97 | 27.8% | 2775 | 27.8% | -0.03 | 1.68 | 1.35 | 2.00 | — |
| — | 210.20 | 213.20 | 211.70 | +0.96 | 27.6% | 2780 | 27.6% | -0.04 | 1.77 | 1.45 | 2.10 | — |
| — | 205.30 | 208.30 | 206.80 | +0.96 | 27.4% | 2785 | 27.4% | -0.04 | 1.93 | 1.60 | 2.25 | — |
| — | 200.50 | 203.40 | 201.95 | +0.96 | 27.1% | 2790 | 27.1% | -0.04 | 2.10 | 1.80 | 2.40 | — |
| — | 195.60 | 198.50 | 197.05 | +0.96 | 26.9% | 2795 | 26.9% | -0.04 | 2.15 | 1.80 | 2.50 | — |
| — | 190.80 | 193.60 | 192.20 | +0.95 | 26.7% | 2800 | 26.7% | -0.05 | 2.35 | 2.05 | 2.65 | — |
| — | 186.00 | 188.80 | 187.40 | +0.95 | 26.5% | 2805 | 26.5% | -0.05 | 2.48 | 2.10 | 2.85 | — |
| — | 181.20 | 184.00 | 182.60 | +0.95 | 26.2% | 2810 | 26.2% | -0.05 | 2.55 | 2.10 | 3.00 | — |
| — | 176.40 | 179.20 | 177.80 | +0.94 | 26.0% | 2815 | 26.0% | -0.06 | 2.73 | 2.25 | 3.20 | — |
| — | 171.60 | 174.40 | 173.00 | +0.94 | 25.8% | 2820 | 25.8% | -0.06 | 2.95 | 2.50 | 3.40 | — |
| — | 166.80 | 169.60 | 168.20 | +0.94 | 25.6% | 2825 | 25.6% | -0.06 | 3.17 | 2.95 | 3.40 | — |
| — | 162.10 | 164.80 | 163.45 | +0.93 | 25.4% | 2830 | 25.4% | -0.07 | 3.35 | 3.00 | 3.70 | — |
| — | 157.40 | 160.10 | 158.75 | +0.93 | 25.1% | 2835 | 25.1% | -0.07 | 3.65 | 3.40 | 3.90 | — |
| — | 153.20 | 154.70 | 153.95 | +0.92 | 24.9% | 2840 | 24.9% | -0.08 | 3.95 | 3.70 | 4.20 | — |
| — | 148.60 | 150.00 | 149.30 | +0.92 | 24.7% | 2845 | 24.7% | -0.08 | 4.25 | 4.00 | 4.50 | — |
| — | 143.90 | 145.30 | 144.60 | +0.91 | 24.5% | 2850 | 24.5% | -0.09 | 4.55 | 4.30 | 4.80 | — |
| — | 139.30 | 140.70 | 140.00 | — | — | 2855 | 24.3% | -0.10 | 4.95 | 4.70 | 5.20 | — |
| — | 134.70 | 136.10 | 135.40 | +0.90 | 24.1% | 2860 | 24.1% | -0.10 | 5.30 | 5.00 | 5.60 | — |
| — | 130.10 | 131.50 | 130.80 | — | — | 2865 | — | — | 5.75 | 5.50 | 6.00 | — |
| — | 125.60 | 126.90 | 126.25 | +0.88 | 23.6% | 2870 | 23.6% | -0.12 | 6.20 | 5.90 | 6.50 | — |
| — | 121.10 | 122.40 | 121.75 | — | — | 2875 | — | — | 6.65 | 6.40 | 6.90 | — |
| — | 116.60 | 117.90 | 117.25 | +0.87 | 23.2% | 2880 | 23.2% | -0.13 | 7.20 | 6.90 | 7.50 | — |
| — | 112.20 | 113.50 | 112.85 | — | — | 2885 | — | — | 7.70 | 7.40 | 8.00 | — |
| — | 107.80 | 109.10 | 108.45 | +0.85 | 22.8% | 2890 | — | — | 8.30 | 8.00 | 8.60 | — |
| — | 103.40 | 104.70 | 104.05 | — | — | 2895 | — | — | 8.95 | 8.70 | 9.20 | — |
| — | 99.10 | 100.40 | 99.75 | — | — | 2900 | 22.4% | -0.17 | 9.70 | 9.40 | 10.00 | — |
| — | 94.90 | 96.10 | 95.50 | — | — | 2905 | — | — | 10.40 | 10.10 | 10.70 | — |
| — | 90.70 | 91.90 | 91.30 | — | — | 2910 | — | — | 11.20 | 10.90 | 11.50 | — |
| — | 86.50 | 87.70 | 87.10 | — | — | 2915 | — | — | 12.00 | 11.70 | 12.30 | — |
| — | 82.40 | 83.60 | 83.00 | +0.78 | 21.7% | 2920 | 21.7% | -0.22 | 12.95 | 12.60 | 13.30 | — |
| — | 78.50 | 79.60 | 79.05 | +0.76 | 21.5% | 2925 | 21.5% | -0.24 | 13.90 | 13.60 | 14.20 | — |
| — | 74.50 | 75.60 | 75.05 | +0.75 | 21.3% | 2930 | 21.3% | -0.25 | 14.95 | 14.60 | 15.30 | — |
| — | 70.60 | 71.70 | 71.15 | +0.73 | 21.1% | 2935 | 21.1% | -0.27 | 16.05 | 15.70 | 16.40 | — |
| — | 66.80 | 67.90 | 67.35 | +0.72 | 20.9% | 2940 | 20.9% | -0.28 | 17.25 | 16.90 | 17.60 | — |
| — | 63.10 | 64.20 | 63.65 | +0.70 | 20.8% | 2945 | 20.8% | -0.30 | 18.50 | 18.10 | 18.90 | — |
| — | 59.50 | 60.50 | 60.00 | +0.68 | 20.6% | 2950 | 20.6% | -0.32 | 19.85 | 19.50 | 20.20 | — |
| — | 55.90 | 56.90 | 56.40 | +0.66 | 20.4% | 2955 | 20.4% | -0.34 | 21.25 | 20.90 | 21.60 | — |
| — | 52.40 | 53.50 | 52.95 | +0.64 | 20.2% | 2960 | — | — | 22.75 | 22.40 | 23.10 | — |
| — | 48.40 | 49.40 | 48.90 | +0.62 | 20.1% | 2965 | 20.1% | -0.38 | 24.80 | 24.40 | 25.20 | — |
| — | 45.20 | 46.10 | 45.65 | +0.60 | 19.9% | 2970 | 19.9% | -0.40 | 26.50 | 26.10 | 26.90 | — |
| — | 42.00 | 42.90 | 42.45 | +0.58 | 19.7% | 2975 | 19.7% | -0.42 | 28.40 | 28.00 | 28.80 | — |
| — | 39.00 | 39.90 | 39.45 | +0.56 | 19.5% | 2980 | 19.5% | -0.44 | 30.35 | 29.90 | 30.80 | — |
| — | 36.00 | 36.90 | 36.45 | +0.54 | 19.3% | 2985 | 19.3% | -0.46 | 32.30 | 31.90 | 32.70 | — |
| — | 33.20 | 34.10 | 33.65 | +0.51 | 19.2% | 2990 | 19.2% | -0.49 | 34.55 | 34.10 | 35.00 | — |
| — | 30.60 | 31.30 | 30.95 | +0.49 | 19.0% | 2995 | 19.0% | -0.51 | 36.80 | 36.40 | 37.20 | — |
| — | 27.90 | 28.70 | 28.30 | +0.46 | 18.8% | 3000 | 18.8% | -0.54 | 39.15 | 38.70 | 39.60 | — |
| — | 25.40 | 26.20 | 25.80 | +0.44 | 18.6% | 3005 | — | — | 41.65 | 41.20 | 42.10 | — |
| — | 23.00 | 23.80 | 23.40 | +0.42 | 18.4% | 3010 | 18.4% | -0.58 | 44.30 | 43.80 | 44.80 | — |
| — | 20.80 | 21.60 | 21.20 | +0.39 | 18.2% | 3015 | 18.2% | -0.61 | 47.10 | 46.60 | 47.60 | — |
| — | 18.70 | 19.50 | 19.10 | +0.37 | 18.1% | 3020 | 18.1% | -0.64 | 50.00 | 49.50 | 50.50 | — |
| — | 16.80 | 17.50 | 17.15 | +0.34 | 17.9% | 3025 | 17.9% | -0.66 | 53.00 | 52.50 | 53.50 | — |
| — | 14.90 | 15.60 | 15.25 | +0.32 | 17.7% | 3030 | 17.7% | -0.69 | 56.20 | 55.60 | 56.80 | — |
| — | 13.20 | 13.90 | 13.55 | +0.29 | 17.5% | 3035 | 17.5% | -0.71 | 59.50 | 58.90 | 60.10 | — |
| — | 11.60 | 12.30 | 11.95 | +0.27 | 17.4% | 3040 | 17.4% | -0.73 | 62.90 | 62.30 | 63.50 | — |
| — | 10.10 | 10.90 | 10.50 | +0.24 | 17.2% | 3045 | 17.2% | -0.76 | 66.45 | 65.80 | 67.10 | — |
| — | 8.90 | 9.50 | 9.20 | +0.22 | 17.0% | 3050 | 17.0% | -0.78 | 70.10 | 69.50 | 70.70 | — |
| — | 7.70 | 8.40 | 8.05 | +0.20 | 16.9% | 3055 | 16.9% | -0.80 | 73.95 | 73.30 | 74.60 | — |
| — | 6.60 | 7.30 | 6.95 | +0.18 | 16.8% | 3060 | 16.8% | -0.82 | 77.85 | 77.20 | 78.50 | — |
| — | 5.60 | 6.30 | 5.95 | +0.16 | 16.6% | 3065 | 16.6% | -0.84 | 81.85 | 81.20 | 82.50 | — |
| — | 4.80 | 5.50 | 5.15 | +0.14 | 16.5% | 3070 | 16.5% | -0.85 | 86.00 | 85.30 | 86.70 | — |
| — | 4.10 | 4.70 | 4.40 | +0.13 | 16.4% | 3075 | 16.4% | -0.87 | 90.25 | 89.60 | 90.90 | — |
| — | 3.40 | 4.10 | 3.75 | +0.12 | 16.3% | 3080 | 16.3% | -0.89 | 94.60 | 93.90 | 95.30 | — |
| — | 2.85 | 3.50 | 3.17 | +0.10 | 16.3% | 3085 | 16.3% | -0.90 | 99.00 | 98.30 | 99.70 | — |
| — | 2.20 | 3.00 | 2.60 | +0.09 | 16.2% | 3090 | 16.2% | -0.91 | 103.25 | 102.50 | 104.00 | — |
| — | 1.90 | 2.60 | 2.25 | +0.08 | 16.2% | 3095 | 16.2% | -0.92 | 107.80 | 107.10 | 108.50 | — |
| — | 1.50 | 2.25 | 1.88 | +0.07 | 16.1% | 3100 | 16.1% | -0.93 | 112.40 | 111.70 | 113.10 | — |
| — | 1.20 | 1.90 | 1.55 | +0.06 | 16.1% | 3105 | 16.1% | -0.94 | 117.15 | 116.40 | 117.90 | — |
| — | 1.00 | 1.65 | 1.32 | +0.05 | 16.1% | 3110 | 16.1% | -0.95 | 121.85 | 121.10 | 122.60 | — |
| — | 0.80 | 1.40 | 1.10 | — | — | 3115 | 16.1% | -0.95 | 126.65 | 125.90 | 127.40 | — |
| — | 0.60 | 1.25 | 0.93 | +0.04 | 16.1% | 3120 | — | — | 131.45 | 130.70 | 132.20 | — |
| — | 0.45 | 1.05 | 0.75 | +0.03 | 16.1% | 3125 | 16.1% | -0.97 | 136.25 | 135.50 | 137.00 | — |
| — | 0.45 | 0.90 | 0.68 | +0.03 | 16.2% | 3130 | 16.2% | -0.97 | 141.15 | 140.40 | 141.90 | — |
| — | 0.30 | 0.85 | 0.57 | — | — | 3135 | 16.2% | -0.97 | 146.00 | 145.20 | 146.80 | — |
| — | 0.20 | 0.65 | 0.42 | +0.02 | 16.3% | 3140 | — | — | 150.90 | 150.10 | 151.70 | — |
| — | 0.15 | 0.65 | 0.40 | +0.02 | 16.3% | 3145 | 16.3% | -0.98 | 155.90 | 155.10 | 156.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 16.4% | 3150 | 16.4% | -0.98 | 160.80 | 160.00 | 161.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 16.5% | 3155 | 16.5% | -0.98 | 165.75 | 164.90 | 166.60 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 3160 | — | — | 170.70 | 169.90 | 171.50 | — |
| — | 0.05 | 0.50 | 0.28 | — | — | 3165 | — | — | 175.65 | 174.80 | 176.50 | — |
| — | — | 0.35 | — | +0.01 | 16.8% | 3170 | 16.8% | -0.99 | 180.65 | 179.80 | 181.50 | — |
| — | — | 0.30 | — | +0.01 | 16.9% | 3175 | — | — | 185.60 | 184.80 | 186.40 | — |
| — | — | 0.40 | — | — | — | 3180 | 17.0% | -0.99 | 190.55 | 189.70 | 191.40 | — |
| — | — | 0.40 | — | +0.01 | 17.1% | 3185 | 17.1% | -0.99 | 195.55 | 194.70 | 196.40 | — |
| — | — | 0.35 | — | +0.01 | 17.3% | 3190 | 17.3% | -0.99 | 200.55 | 199.70 | 201.40 | — |
| — | — | 0.35 | — | +0.01 | 17.4% | 3195 | 17.4% | -0.99 | 205.55 | 204.70 | 206.40 | — |
| — | — | 0.30 | — | +0.00 | 17.5% | 3200 | 17.5% | -0.99 | 210.55 | 209.70 | 211.40 | — |
| — | — | 0.30 | — | +0.00 | 17.7% | 3205 | 17.7% | -1.00 | 215.50 | 214.60 | 216.40 | — |
| — | — | 0.30 | — | +0.00 | 17.8% | 3210 | 17.8% | -1.00 | 220.50 | 219.60 | 221.40 | — |
| — | — | 0.30 | — | — | — | 3215 | — | — | 224.60 | 223.10 | 226.10 | — |
| — | — | 0.25 | — | — | — | 3220 | 18.2% | -1.00 | 229.65 | 228.10 | 231.20 | — |
| — | — | 0.25 | — | +0.00 | 18.4% | 3225 | 18.4% | -1.00 | 234.65 | 233.10 | 236.20 | — |
| — | — | 0.25 | — | +0.00 | 18.5% | 3230 | 18.5% | -1.00 | 239.50 | 237.90 | 241.10 | — |
| — | — | 0.25 | — | +0.00 | 18.7% | 3235 | 18.7% | -1.00 | 244.60 | 243.00 | 246.20 | — |
| — | — | 0.25 | — | — | — | 3240 | 18.9% | -1.00 | 249.60 | 248.00 | 251.20 | — |
| — | — | 0.20 | — | +0.00 | 19.1% | 3245 | 19.1% | -1.00 | 254.60 | 253.00 | 256.20 | — |
| — | — | 0.20 | — | — | — | 3250 | 19.3% | -1.00 | 259.45 | 257.80 | 261.10 | — |
| — | — | 0.20 | — | +0.00 | 19.5% | 3255 | 19.5% | -1.00 | 264.55 | 262.90 | 266.20 | — |
| — | — | 0.20 | — | +0.00 | 19.7% | 3260 | 19.7% | -1.00 | 269.50 | 267.80 | 271.20 | — |
| — | — | 0.20 | — | +0.00 | 19.9% | 3265 | 19.9% | -1.00 | 274.60 | 272.90 | 276.30 | — |
| — | — | 0.20 | — | +0.00 | 20.1% | 3270 | 20.1% | -1.00 | 279.45 | 277.70 | 281.20 | — |
| — | — | 0.20 | — | +0.00 | 20.3% | 3275 | 20.3% | -1.00 | 284.65 | 282.90 | 286.40 | — |
| — | — | 0.20 | — | +0.00 | 20.5% | 3280 | 20.5% | -1.00 | 289.55 | 287.80 | 291.30 | — |
| — | — | 0.20 | — | +0.00 | 20.7% | 3285 | 20.7% | -1.00 | 294.50 | 292.70 | 296.30 | — |
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.