Spot 2990.79
· 480 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 279.90 | 307.90 | 293.90 | +0.99 | 31.3% | 2700 | 31.3% | -0.01 | 0.65 | 0.25 | 1.05 | — |
| — | 274.90 | 302.90 | 288.90 | +0.99 | 30.9% | 2705 | 30.9% | -0.01 | 0.70 | 0.30 | 1.10 | — |
| — | 270.00 | 298.00 | 284.00 | +0.99 | 30.6% | 2710 | 30.6% | -0.01 | 0.70 | 0.30 | 1.10 | — |
| — | 265.00 | 293.00 | 279.00 | +0.99 | 30.3% | 2715 | 30.3% | -0.01 | 0.75 | 0.35 | 1.15 | — |
| — | 260.00 | 288.00 | 274.00 | +0.99 | 29.9% | 2720 | 29.9% | -0.01 | 0.75 | 0.35 | 1.15 | — |
| — | 255.10 | 283.10 | 269.10 | +0.98 | 29.6% | 2725 | 29.6% | -0.02 | 0.80 | 0.40 | 1.20 | — |
| — | 250.10 | 278.10 | 264.10 | +0.98 | 29.2% | 2730 | 29.2% | -0.02 | 0.82 | 0.40 | 1.25 | — |
| — | 245.10 | 273.10 | 259.10 | +0.98 | 28.9% | 2735 | 28.9% | -0.02 | 0.82 | 0.40 | 1.25 | — |
| — | 240.20 | 268.20 | 254.20 | +0.98 | 28.6% | 2740 | 28.6% | -0.02 | 0.88 | 0.45 | 1.30 | — |
| — | 235.20 | 263.20 | 249.20 | +0.98 | 28.3% | 2745 | 28.3% | -0.02 | 0.90 | 0.50 | 1.30 | — |
| — | 230.20 | 258.20 | 244.20 | +0.98 | 27.9% | 2750 | 27.9% | -0.02 | 0.93 | 0.50 | 1.35 | — |
| — | 225.30 | 253.30 | 239.30 | +0.98 | 27.6% | 2755 | 27.6% | -0.02 | 0.97 | 0.55 | 1.40 | — |
| — | 220.30 | 248.30 | 234.30 | +0.98 | 27.3% | 2760 | 27.3% | -0.02 | 1.02 | 0.60 | 1.45 | — |
| — | 215.40 | 243.40 | 229.40 | +0.98 | 27.0% | 2765 | 27.0% | -0.02 | 1.05 | 0.60 | 1.50 | — |
| — | 210.40 | 238.40 | 224.40 | +0.98 | 26.6% | 2770 | 26.6% | -0.02 | 1.10 | 0.65 | 1.55 | — |
| — | 205.50 | 233.50 | 219.50 | +0.98 | 26.3% | 2775 | 26.3% | -0.02 | 1.15 | 0.70 | 1.60 | — |
| — | 200.50 | 228.50 | 214.50 | +0.97 | 26.0% | 2780 | 26.0% | -0.03 | 1.20 | 0.75 | 1.65 | — |
| — | 195.60 | 223.60 | 209.60 | +0.97 | 25.7% | 2785 | 25.7% | -0.03 | 1.27 | 0.85 | 1.70 | — |
| — | 190.70 | 218.70 | 204.70 | +0.97 | 25.4% | 2790 | 25.4% | -0.03 | 1.32 | 0.90 | 1.75 | — |
| — | 185.80 | 213.80 | 199.80 | +0.97 | 25.1% | 2795 | 25.1% | -0.03 | 1.40 | 0.95 | 1.85 | — |
| — | 180.80 | 208.80 | 194.80 | +0.97 | 24.8% | 2800 | 24.8% | -0.03 | 1.50 | 1.05 | 1.95 | — |
| — | 175.90 | 203.90 | 189.90 | +0.96 | 24.5% | 2805 | 24.5% | -0.04 | 1.55 | 1.10 | 2.00 | — |
| — | 171.00 | 199.00 | 185.00 | +0.96 | 24.2% | 2810 | 24.2% | -0.04 | 1.65 | 1.20 | 2.10 | — |
| — | 166.10 | 194.10 | 180.10 | +0.96 | 23.9% | 2815 | 23.9% | -0.04 | 1.77 | 1.30 | 2.25 | — |
| — | 161.30 | 189.30 | 175.30 | +0.96 | 23.6% | 2820 | 23.6% | -0.04 | 1.90 | 1.45 | 2.35 | — |
| — | 156.40 | 184.40 | 170.40 | — | — | 2825 | — | — | 2.00 | 1.55 | 2.45 | — |
| — | 151.50 | 179.50 | 165.50 | +0.95 | 23.1% | 2830 | 23.1% | -0.05 | 2.15 | 1.70 | 2.60 | — |
| — | 146.70 | 174.70 | 160.70 | — | — | 2835 | 22.8% | -0.05 | 2.33 | 1.85 | 2.80 | — |
| — | 141.90 | 169.90 | 155.90 | — | — | 2840 | — | — | 2.48 | 2.00 | 2.95 | — |
| — | 137.10 | 165.10 | 151.10 | — | — | 2845 | — | — | 2.70 | 2.20 | 3.20 | — |
| — | 132.30 | 160.30 | 146.30 | — | — | 2850 | 22.0% | -0.06 | 2.90 | 2.40 | 3.40 | — |
| — | 127.50 | 155.50 | 141.50 | +0.93 | 21.8% | 2855 | 21.8% | -0.07 | 3.10 | 2.60 | 3.60 | — |
| — | 122.70 | 150.70 | 136.70 | +0.93 | 21.5% | 2860 | 21.5% | -0.07 | 3.33 | 2.85 | 3.80 | — |
| — | 118.00 | 146.00 | 132.00 | +0.92 | 21.3% | 2865 | 21.3% | -0.08 | 3.60 | 3.10 | 4.10 | — |
| — | 113.30 | 141.30 | 127.30 | +0.91 | 21.0% | 2870 | 21.0% | -0.09 | 3.85 | 3.30 | 4.40 | — |
| — | 108.60 | 136.60 | 122.60 | +0.91 | 20.8% | 2875 | 20.8% | -0.09 | 4.20 | 3.70 | 4.70 | — |
| — | 104.00 | 132.00 | 118.00 | +0.90 | 20.5% | 2880 | 20.5% | -0.10 | 4.55 | 4.00 | 5.10 | — |
| — | 100.10 | 128.10 | 114.10 | +0.89 | 20.3% | 2885 | 20.3% | -0.11 | 4.95 | 4.40 | 5.50 | — |
| — | 100.10 | 128.10 | 114.10 | +0.88 | 20.1% | 2890 | 20.1% | -0.12 | 5.35 | 4.80 | 5.90 | — |
| — | 95.80 | 112.80 | 104.30 | +0.88 | 19.9% | 2895 | 19.9% | -0.12 | 5.80 | 5.20 | 6.40 | — |
| — | 91.30 | 108.30 | 99.80 | +0.87 | 19.7% | 2900 | 19.7% | -0.14 | 6.30 | 5.70 | 6.90 | — |
| — | 86.80 | 103.80 | 95.30 | +0.85 | 19.4% | 2905 | 19.4% | -0.15 | 6.85 | 6.30 | 7.40 | — |
| — | 82.40 | 99.40 | 90.90 | +0.84 | 19.2% | 2910 | 19.2% | -0.16 | 7.50 | 6.90 | 8.10 | — |
| — | 78.10 | 95.10 | 86.60 | +0.83 | 19.0% | 2915 | 19.0% | -0.17 | 8.15 | 7.60 | 8.70 | — |
| — | 73.80 | 90.80 | 82.30 | +0.82 | 18.8% | 2920 | 18.8% | -0.18 | 8.90 | 8.30 | 9.50 | — |
| — | 69.60 | 86.60 | 78.10 | +0.80 | 18.7% | 2925 | 18.7% | -0.20 | 9.60 | 9.00 | 10.20 | — |
| — | 65.50 | 82.50 | 74.00 | +0.79 | 18.5% | 2930 | 18.5% | -0.21 | 10.50 | 9.90 | 11.10 | — |
| — | 61.40 | 78.40 | 69.90 | +0.77 | 18.3% | 2935 | 18.3% | -0.23 | 11.45 | 10.80 | 12.10 | — |
| — | 57.40 | 74.40 | 65.90 | +0.75 | 18.1% | 2940 | 18.1% | -0.25 | 12.45 | 11.80 | 13.10 | — |
| — | 53.50 | 70.50 | 62.00 | +0.73 | 17.9% | 2945 | 17.9% | -0.27 | 13.55 | 12.90 | 14.20 | — |
| — | 49.60 | 66.60 | 58.10 | +0.71 | 17.8% | 2950 | 17.8% | -0.29 | 14.75 | 14.10 | 15.40 | — |
| — | 45.90 | 62.90 | 54.40 | +0.69 | 17.6% | 2955 | 17.6% | -0.31 | 16.00 | 15.40 | 16.60 | — |
| — | 42.30 | 59.30 | 50.80 | +0.67 | 17.5% | 2960 | 17.5% | -0.33 | 17.30 | 16.50 | 18.10 | — |
| — | 39.80 | 54.80 | 47.30 | +0.65 | 17.3% | 2965 | 17.3% | -0.35 | 18.85 | 18.20 | 19.50 | — |
| — | 36.30 | 51.30 | 43.80 | +0.63 | 17.2% | 2970 | 17.2% | -0.37 | 20.50 | 19.80 | 21.20 | — |
| — | 33.00 | 48.00 | 40.50 | +0.60 | 17.1% | 2975 | 17.1% | -0.40 | 22.20 | 21.50 | 22.90 | — |
| — | 29.90 | 44.90 | 37.40 | +0.58 | 16.9% | 2980 | 16.9% | -0.42 | 23.90 | 23.10 | 24.70 | — |
| — | 33.20 | 34.90 | 34.05 | +0.55 | 16.8% | 2985 | 16.8% | -0.45 | 25.90 | 25.10 | 26.70 | — |
| — | 30.30 | 31.90 | 31.10 | +0.52 | 16.6% | 2990 | 16.6% | -0.48 | 27.95 | 27.10 | 28.80 | — |
| — | 27.50 | 29.20 | 28.35 | +0.49 | 16.5% | 2995 | 16.5% | -0.51 | 30.20 | 29.40 | 31.00 | — |
| — | 24.90 | 26.50 | 25.70 | +0.46 | 16.3% | 3000 | 16.3% | -0.54 | 32.55 | 31.70 | 33.40 | — |
| — | 22.50 | 24.00 | 23.25 | +0.44 | 16.2% | 3005 | 16.2% | -0.56 | 35.00 | 27.50 | 42.50 | — |
| — | 20.10 | 21.50 | 20.80 | +0.41 | 16.0% | 3010 | 16.0% | -0.59 | 37.60 | 30.10 | 45.10 | — |
| — | 17.90 | 19.30 | 18.60 | +0.38 | 15.9% | 3015 | 15.9% | -0.62 | 40.40 | 32.90 | 47.90 | — |
| — | 15.90 | 17.30 | 16.60 | +0.35 | 15.7% | 3020 | 15.7% | -0.65 | 43.30 | 35.80 | 50.80 | — |
| — | 14.00 | 15.30 | 14.65 | +0.33 | 15.6% | 3025 | 15.6% | -0.67 | 46.40 | 38.90 | 53.90 | — |
| — | 12.30 | 13.50 | 12.90 | +0.30 | 15.4% | 3030 | 15.4% | -0.70 | 49.60 | 41.10 | 58.10 | — |
| — | 10.70 | 11.90 | 11.30 | +0.27 | 15.3% | 3035 | 15.3% | -0.73 | 53.00 | 44.50 | 61.50 | — |
| — | 9.20 | 10.40 | 9.80 | +0.25 | 15.2% | 3040 | 15.2% | -0.75 | 56.50 | 48.00 | 65.00 | — |
| — | 7.90 | 9.20 | 8.55 | +0.22 | 15.0% | 3045 | 15.0% | -0.78 | 60.10 | 51.60 | 68.60 | — |
| — | 6.70 | 7.80 | 7.25 | +0.20 | 14.9% | 3050 | 14.9% | -0.80 | 63.90 | 55.40 | 72.40 | — |
| — | 5.60 | 6.80 | 6.20 | +0.18 | 14.8% | 3055 | 14.8% | -0.82 | 67.80 | 59.30 | 76.30 | — |
| — | 4.70 | 5.80 | 5.25 | +0.16 | 14.7% | 3060 | 14.7% | -0.84 | 71.80 | 63.30 | 80.30 | — |
| — | 3.90 | 5.00 | 4.45 | +0.14 | 14.6% | 3065 | 14.6% | -0.86 | 75.90 | 67.40 | 84.40 | — |
| — | 3.20 | 4.20 | 3.70 | — | — | 3070 | 14.5% | -0.88 | 80.20 | 71.70 | 88.70 | — |
| — | 2.55 | 3.60 | 3.08 | +0.11 | 14.5% | 3075 | 14.5% | -0.90 | 84.60 | 76.10 | 93.10 | — |
| — | 2.05 | 3.00 | 2.52 | +0.09 | 14.4% | 3080 | — | — | 89.00 | 80.50 | 97.50 | — |
| — | 1.65 | 2.55 | 2.10 | — | — | 3085 | — | — | 93.60 | 85.10 | 102.10 | — |
| — | 1.30 | 2.20 | 1.75 | +0.07 | 14.4% | 3090 | 14.4% | -0.93 | 98.20 | 89.70 | 106.70 | — |
| — | 1.05 | 1.90 | 1.48 | +0.06 | 14.4% | 3095 | 14.4% | -0.94 | 102.90 | 94.40 | 111.40 | — |
| — | 0.80 | 1.60 | 1.20 | +0.05 | 14.4% | 3100 | 14.4% | -0.95 | 107.60 | 99.10 | 116.10 | — |
| — | 0.60 | 1.40 | 1.00 | +0.04 | 14.4% | 3105 | 14.4% | -0.96 | 114.10 | 100.10 | 128.10 | — |
| — | 0.45 | 1.25 | 0.85 | +0.04 | 14.4% | 3110 | 14.4% | -0.96 | 117.20 | 103.20 | 131.20 | — |
| — | 0.35 | 1.10 | 0.72 | +0.03 | 14.5% | 3115 | 14.5% | -0.97 | 122.10 | 108.10 | 136.10 | — |
| — | 0.25 | 0.95 | 0.60 | +0.03 | 14.6% | 3120 | 14.6% | -0.97 | 127.00 | 113.00 | 141.00 | — |
| — | 0.15 | 0.85 | 0.50 | +0.02 | 14.6% | 3125 | 14.6% | -0.98 | 131.90 | 117.90 | 145.90 | — |
| — | 0.10 | 0.80 | 0.45 | +0.02 | 14.7% | 3130 | 14.7% | -0.98 | 136.80 | 122.80 | 150.80 | — |
| — | 0.05 | 0.70 | 0.38 | +0.02 | 14.8% | 3135 | 14.8% | -0.98 | 141.70 | 127.70 | 155.70 | — |
| — | — | 0.65 | — | +0.02 | 14.9% | 3140 | 14.9% | -0.99 | 146.70 | 132.70 | 160.70 | — |
| — | — | 0.60 | — | +0.01 | 15.0% | 3145 | 15.0% | -0.99 | 151.60 | 137.60 | 165.60 | — |
| — | — | 0.55 | — | +0.01 | 15.1% | 3150 | 15.1% | -0.99 | 156.60 | 142.60 | 170.60 | — |
| — | — | 0.55 | — | +0.01 | 15.2% | 3155 | 15.2% | -0.99 | 161.50 | 147.50 | 175.50 | — |
| — | — | 0.50 | — | +0.01 | 15.4% | 3160 | 15.4% | -0.99 | 166.50 | 152.50 | 180.50 | — |
| — | — | 0.50 | — | +0.01 | 15.5% | 3165 | 15.5% | -0.99 | 171.50 | 157.50 | 185.50 | — |
| — | — | 0.45 | — | +0.01 | 15.6% | 3170 | 15.6% | -0.99 | 176.50 | 162.50 | 190.50 | — |
| — | — | 0.45 | — | +0.01 | 15.8% | 3175 | 15.8% | -0.99 | 181.40 | 167.40 | 195.40 | — |
| — | — | 0.45 | — | +0.01 | 15.9% | 3180 | 15.9% | -0.99 | 186.40 | 172.40 | 200.40 | — |
| — | — | 0.40 | — | +0.00 | 16.1% | 3185 | 16.1% | -1.00 | 191.40 | 177.40 | 205.40 | — |
| — | — | 0.40 | — | +0.00 | 16.2% | 3190 | 16.2% | -1.00 | 196.40 | 182.40 | 210.40 | — |
| — | — | 0.40 | — | +0.00 | 16.4% | 3195 | 16.4% | -1.00 | 201.40 | 187.40 | 215.40 | — |
| — | — | 0.40 | — | +0.00 | 16.5% | 3200 | 16.5% | -1.00 | 206.40 | 192.40 | 220.40 | — |
| — | — | 0.40 | — | +0.00 | 16.7% | 3205 | 16.7% | -1.00 | 211.40 | 197.40 | 225.40 | — |
| — | — | 0.35 | — | +0.00 | 16.9% | 3210 | 16.9% | -1.00 | 216.40 | 202.40 | 230.40 | — |
| — | — | 0.35 | — | +0.00 | 17.1% | 3215 | 17.1% | -1.00 | 221.30 | 207.30 | 235.30 | — |
| — | — | 0.35 | — | +0.00 | 17.2% | 3220 | 17.2% | -1.00 | 226.30 | 212.30 | 240.30 | — |
| — | — | 0.35 | — | +0.00 | 17.4% | 3225 | 17.4% | -1.00 | 231.30 | 217.30 | 245.30 | — |
| — | — | 0.35 | — | +0.00 | 17.6% | 3230 | 17.6% | -1.00 | 236.30 | 222.30 | 250.30 | — |
| — | — | 0.35 | — | +0.00 | 17.8% | 3235 | 17.8% | -1.00 | 241.30 | 227.30 | 255.30 | — |
| — | — | 0.35 | — | +0.00 | 18.0% | 3240 | 18.0% | -1.00 | 246.30 | 232.30 | 260.30 | — |
| — | — | 0.35 | — | +0.00 | 18.1% | 3245 | 18.1% | -1.00 | 251.30 | 237.30 | 265.30 | — |
| — | — | 0.35 | — | +0.00 | 18.3% | 3250 | 18.3% | -1.00 | 256.30 | 242.30 | 270.30 | — |
| — | — | 0.35 | — | +0.00 | 18.5% | 3255 | 18.5% | -1.00 | 261.30 | 247.30 | 275.30 | — |
| — | — | 0.35 | — | +0.00 | 18.7% | 3260 | 18.7% | -1.00 | 266.30 | 252.30 | 280.30 | — |
| — | — | 0.35 | — | +0.00 | 18.9% | 3265 | 18.9% | -1.00 | 271.30 | 257.30 | 285.30 | — |
| — | — | 0.35 | — | +0.00 | 19.1% | 3270 | 19.1% | -1.00 | 276.30 | 262.30 | 290.30 | — |
| — | — | 0.15 | — | +0.00 | 19.4% | 3275 | 19.4% | -1.00 | 281.30 | 267.30 | 295.30 | — |
| — | — | 0.10 | — | +0.00 | 19.6% | 3280 | 19.6% | -1.00 | 286.30 | 272.30 | 300.30 | — |
| — | — | 0.10 | — | +0.00 | 19.8% | 3285 | 19.8% | -1.00 | 291.20 | 277.20 | 305.20 | — |
| — | — | 0.10 | — | +0.00 | 20.0% | 3290 | 20.0% | -1.00 | 296.20 | 282.20 | 310.20 | — |
| — | — | 0.10 | — | +0.00 | 20.2% | 3295 | 20.2% | -1.00 | 301.20 | 287.20 | 315.20 | — |
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.