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 | |
| — | 284.50 | 308.50 | 296.50 | +0.97 | 28.6% | 2700 | 28.6% | -0.03 | 2.35 | 2.10 | 2.60 | — |
| — | 279.60 | 303.60 | 291.60 | +0.96 | 28.4% | 2705 | 28.4% | -0.04 | 2.42 | 2.15 | 2.70 | — |
| — | 274.70 | 298.70 | 286.70 | +0.96 | 28.1% | 2710 | 28.1% | -0.04 | 2.52 | 2.25 | 2.80 | — |
| — | 269.80 | 293.80 | 281.80 | +0.96 | 27.9% | 2715 | 27.9% | -0.04 | 2.60 | 2.30 | 2.90 | — |
| — | 264.90 | 288.90 | 276.90 | +0.96 | 27.7% | 2720 | 27.7% | -0.04 | 2.70 | 2.40 | 3.00 | — |
| — | 260.00 | 284.00 | 272.00 | +0.96 | 27.4% | 2725 | 27.4% | -0.04 | 2.80 | 2.50 | 3.10 | — |
| — | 255.10 | 279.10 | 267.10 | +0.96 | 27.2% | 2730 | 27.2% | -0.04 | 2.90 | 2.60 | 3.20 | — |
| — | 250.20 | 274.20 | 262.20 | +0.95 | 27.0% | 2735 | 27.0% | -0.05 | 3.02 | 2.75 | 3.30 | — |
| — | 245.40 | 269.40 | 257.40 | +0.95 | 26.8% | 2740 | — | — | 3.17 | 2.85 | 3.50 | — |
| — | 240.50 | 264.50 | 252.50 | — | — | 2745 | — | — | 3.30 | 3.00 | 3.60 | — |
| — | 235.70 | 259.70 | 247.70 | +0.95 | 26.3% | 2750 | 26.3% | -0.05 | 3.45 | 3.10 | 3.80 | — |
| — | 230.80 | 254.80 | 242.80 | +0.95 | 26.1% | 2755 | 26.1% | -0.05 | 3.60 | 3.30 | 3.90 | — |
| — | 226.00 | 250.00 | 238.00 | +0.94 | 25.9% | 2760 | 25.9% | -0.06 | 3.75 | 3.40 | 4.10 | — |
| — | 221.20 | 245.20 | 233.20 | +0.94 | 25.7% | 2765 | 25.7% | -0.06 | 3.95 | 3.60 | 4.30 | — |
| — | 216.40 | 240.40 | 228.40 | +0.94 | 25.5% | 2770 | 25.5% | -0.06 | 4.15 | 3.80 | 4.50 | — |
| — | 211.60 | 235.60 | 223.60 | +0.93 | 25.3% | 2775 | 25.3% | -0.07 | 4.35 | 4.00 | 4.70 | — |
| — | 206.90 | 230.90 | 218.90 | +0.93 | 25.1% | 2780 | 25.1% | -0.07 | 4.55 | 4.20 | 4.90 | — |
| — | 202.10 | 226.10 | 214.10 | +0.93 | 24.9% | 2785 | 24.9% | -0.07 | 4.80 | 4.40 | 5.20 | — |
| — | 200.20 | 223.90 | 212.05 | +0.92 | 24.7% | 2790 | 24.7% | -0.07 | 5.05 | 4.70 | 5.40 | — |
| — | 196.70 | 212.70 | 204.70 | +0.92 | 24.5% | 2795 | 24.5% | -0.08 | 5.35 | 5.00 | 5.70 | — |
| — | 192.00 | 208.00 | 200.00 | +0.92 | 24.4% | 2800 | 24.4% | -0.08 | 5.65 | 5.30 | 6.00 | — |
| — | 187.30 | 203.30 | 195.30 | +0.91 | 24.2% | 2805 | 24.2% | -0.09 | 5.95 | 5.60 | 6.30 | — |
| — | 182.60 | 198.60 | 190.60 | +0.91 | 24.0% | 2810 | 24.0% | -0.09 | 6.30 | 5.90 | 6.70 | — |
| — | 178.00 | 194.00 | 186.00 | +0.90 | 23.8% | 2815 | 23.8% | -0.10 | 6.60 | 6.20 | 7.00 | — |
| — | 173.40 | 189.40 | 181.40 | +0.90 | 23.7% | 2820 | 23.7% | -0.10 | 7.00 | 6.60 | 7.40 | — |
| — | 168.80 | 184.80 | 176.80 | +0.89 | 23.5% | 2825 | 23.5% | -0.11 | 7.40 | 7.00 | 7.80 | — |
| — | 164.20 | 180.20 | 172.20 | +0.89 | 23.3% | 2830 | 23.3% | -0.11 | 7.80 | 7.40 | 8.20 | — |
| — | 159.60 | 175.60 | 167.60 | +0.88 | 23.1% | 2835 | — | — | 8.25 | 7.80 | 8.70 | — |
| — | 155.10 | 171.10 | 163.10 | — | — | 2840 | — | — | 8.75 | 8.30 | 9.20 | — |
| — | 150.60 | 166.60 | 158.60 | +0.87 | 22.8% | 2845 | 22.8% | -0.13 | 9.25 | 8.80 | 9.70 | — |
| — | 146.10 | 162.10 | 154.10 | — | — | 2850 | 22.7% | -0.14 | 9.75 | 9.30 | 10.20 | — |
| — | 141.70 | 157.70 | 149.70 | +0.86 | 22.5% | 2855 | 22.5% | -0.14 | 10.25 | 9.80 | 10.70 | — |
| — | 137.30 | 153.30 | 145.30 | +0.85 | 22.3% | 2860 | 22.3% | -0.15 | 10.85 | 10.40 | 11.30 | — |
| — | 132.90 | 148.90 | 140.90 | +0.84 | 22.2% | 2865 | 22.2% | -0.16 | 11.50 | 11.00 | 12.00 | — |
| — | 128.60 | 144.60 | 136.60 | +0.84 | 22.0% | 2870 | 22.0% | -0.16 | 12.15 | 11.70 | 12.60 | — |
| — | 124.20 | 140.20 | 132.20 | +0.83 | 21.9% | 2875 | 21.9% | -0.17 | 12.80 | 12.30 | 13.30 | — |
| — | 119.90 | 135.90 | 127.90 | +0.82 | 21.7% | 2880 | 21.7% | -0.18 | 13.50 | 13.00 | 14.00 | — |
| — | 115.70 | 131.70 | 123.70 | +0.81 | 21.6% | 2885 | 21.6% | -0.19 | 14.25 | 13.80 | 14.70 | — |
| — | 111.50 | 127.50 | 119.50 | +0.80 | 21.4% | 2890 | 21.4% | -0.20 | 15.00 | 14.50 | 15.50 | — |
| — | 113.70 | 116.80 | 115.25 | — | — | 2895 | — | — | 15.90 | 15.40 | 16.40 | — |
| — | 109.60 | 112.70 | 111.15 | — | — | 2900 | — | — | 16.70 | 16.20 | 17.20 | — |
| — | 105.60 | 108.60 | 107.10 | — | — | 2905 | 21.0% | -0.23 | 17.70 | 17.20 | 18.20 | — |
| — | 101.60 | 104.50 | 103.05 | — | — | 2910 | 20.8% | -0.24 | 18.65 | 18.10 | 19.20 | — |
| — | 97.70 | 100.50 | 99.10 | — | — | 2915 | — | — | 19.70 | 19.20 | 20.20 | — |
| — | 93.80 | 96.60 | 95.20 | — | — | 2920 | — | — | 20.75 | 20.20 | 21.30 | — |
| — | 90.00 | 92.70 | 91.35 | — | — | 2925 | — | — | 21.85 | 21.30 | 22.40 | — |
| — | 86.20 | 88.90 | 87.55 | — | — | 2930 | 20.3% | -0.29 | 23.05 | 22.50 | 23.60 | — |
| — | 82.50 | 85.10 | 83.80 | — | — | 2935 | — | — | 24.35 | 23.80 | 24.90 | — |
| — | 78.90 | 81.30 | 80.10 | — | — | 2940 | — | — | 25.65 | 25.10 | 26.20 | — |
| — | 75.40 | 77.60 | 76.50 | — | — | 2945 | — | — | 27.05 | 26.50 | 27.60 | — |
| — | 71.90 | 74.00 | 72.95 | — | — | 2950 | — | — | 28.50 | 27.90 | 29.10 | — |
| — | 68.50 | 70.50 | 69.50 | — | — | 2955 | — | — | 30.00 | 29.40 | 30.60 | — |
| — | 65.20 | 67.00 | 66.10 | — | — | 2960 | — | — | 31.60 | 31.00 | 32.20 | — |
| — | 61.90 | 63.70 | 62.80 | — | — | 2965 | 19.3% | -0.39 | 33.30 | 32.70 | 33.90 | — |
| — | 58.70 | 60.40 | 59.55 | +0.59 | 19.2% | 2970 | 19.2% | -0.41 | 35.00 | 34.40 | 35.60 | — |
| — | 55.70 | 57.20 | 56.45 | +0.58 | 19.0% | 2975 | 19.0% | -0.42 | 36.80 | 36.20 | 37.40 | — |
| — | 52.70 | 54.00 | 53.35 | +0.56 | 18.9% | 2980 | 18.9% | -0.44 | 38.70 | 38.10 | 39.30 | — |
| — | 49.70 | 51.00 | 50.35 | +0.54 | 18.8% | 2985 | 18.8% | -0.46 | 40.70 | 40.10 | 41.30 | — |
| — | 46.80 | 48.10 | 47.45 | +0.53 | 18.6% | 2990 | 18.6% | -0.47 | 42.80 | 42.20 | 43.40 | — |
| — | 44.00 | 45.30 | 44.65 | +0.51 | 18.5% | 2995 | 18.5% | -0.49 | 45.00 | 44.40 | 45.60 | — |
| — | 41.30 | 42.70 | 42.00 | +0.49 | 18.4% | 3000 | 18.4% | -0.51 | 47.20 | 46.50 | 47.90 | — |
| — | 38.70 | 39.90 | 39.30 | +0.47 | 18.3% | 3005 | 18.3% | -0.53 | 49.50 | 48.80 | 50.20 | — |
| — | 36.20 | 37.40 | 36.80 | +0.45 | 18.1% | 3010 | 18.1% | -0.55 | 52.05 | 51.40 | 52.70 | — |
| — | 33.70 | 34.90 | 34.30 | +0.43 | 18.0% | 3015 | 18.0% | -0.57 | 54.55 | 53.80 | 55.30 | — |
| — | 31.40 | 32.60 | 32.00 | +0.42 | 17.9% | 3020 | 17.9% | -0.58 | 57.25 | 56.50 | 58.00 | — |
| — | 29.20 | 30.30 | 29.75 | +0.40 | 17.8% | 3025 | 17.8% | -0.60 | 60.00 | 59.20 | 60.80 | — |
| — | 27.00 | 28.20 | 27.60 | +0.38 | 17.6% | 3030 | 17.6% | -0.62 | 62.85 | 62.00 | 63.70 | — |
| — | 25.00 | 26.10 | 25.55 | +0.36 | 17.5% | 3035 | 17.5% | -0.64 | 65.85 | 64.90 | 66.80 | — |
| — | 23.00 | 24.10 | 23.55 | +0.34 | 17.4% | 3040 | 17.4% | -0.66 | 68.85 | 67.80 | 69.90 | — |
| — | 21.20 | 22.30 | 21.75 | +0.32 | 17.3% | 3045 | 17.3% | -0.68 | 72.00 | 70.90 | 73.10 | — |
| — | 19.40 | 20.50 | 19.95 | +0.31 | 17.2% | 3050 | 17.2% | -0.69 | 75.20 | 74.00 | 76.40 | — |
| — | 17.80 | 18.80 | 18.30 | +0.29 | 17.1% | 3055 | 17.1% | -0.71 | 78.55 | 77.30 | 79.80 | — |
| — | 16.20 | 17.30 | 16.75 | +0.27 | 17.0% | 3060 | 17.0% | -0.73 | 81.95 | 80.60 | 83.30 | — |
| — | 14.80 | 15.80 | 15.30 | +0.25 | 16.9% | 3065 | 16.9% | -0.75 | 85.50 | 84.10 | 86.90 | — |
| — | 13.40 | 14.40 | 13.90 | +0.24 | 16.8% | 3070 | 16.8% | -0.76 | 89.10 | 87.70 | 90.50 | — |
| — | 12.10 | 13.10 | 12.60 | +0.22 | 16.7% | 3075 | 16.7% | -0.78 | 92.80 | 91.30 | 94.30 | — |
| — | 10.90 | 11.90 | 11.40 | +0.21 | 16.6% | 3080 | 16.6% | -0.79 | 96.60 | 95.10 | 98.10 | — |
| — | 9.80 | 10.80 | 10.30 | +0.19 | 16.5% | 3085 | 16.5% | -0.81 | 100.60 | 95.60 | 105.60 | — |
| — | 8.80 | 9.70 | 9.25 | +0.18 | 16.4% | 3090 | 16.4% | -0.82 | 104.50 | 99.50 | 109.50 | — |
| — | 7.80 | 8.80 | 8.30 | +0.16 | 16.4% | 3095 | 16.4% | -0.84 | 108.60 | 100.60 | 116.60 | — |
| — | 7.00 | 7.90 | 7.45 | +0.15 | 16.3% | 3100 | — | — | 112.70 | 104.70 | 120.70 | — |
| — | 6.20 | 7.10 | 6.65 | +0.14 | 16.2% | 3105 | 16.2% | -0.86 | 116.90 | 108.90 | 124.90 | — |
| — | 5.50 | 6.40 | 5.95 | +0.13 | 16.2% | 3110 | 16.2% | -0.87 | 121.20 | 113.20 | 129.20 | — |
| — | 4.90 | 5.70 | 5.30 | +0.12 | 16.1% | 3115 | 16.1% | -0.88 | 125.50 | 117.50 | 133.50 | — |
| — | 4.30 | 5.10 | 4.70 | +0.11 | 16.0% | 3120 | — | — | 129.90 | 121.90 | 137.90 | — |
| — | 3.80 | 4.50 | 4.15 | +0.10 | 16.0% | 3125 | — | — | 134.40 | 126.40 | 142.40 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 3130 | 16.0% | -0.91 | 138.90 | 130.90 | 146.90 | — |
| — | 2.90 | 3.60 | 3.25 | +0.08 | 15.9% | 3135 | 15.9% | -0.92 | 143.40 | 135.40 | 151.40 | — |
| — | 2.50 | 3.20 | 2.85 | — | — | 3140 | — | — | 148.10 | 140.10 | 156.10 | — |
| — | 2.20 | 2.85 | 2.52 | +0.07 | 15.9% | 3145 | 15.9% | -0.93 | 152.70 | 144.70 | 160.70 | — |
| — | 1.90 | 2.55 | 2.23 | — | — | 3150 | — | — | 157.40 | 149.40 | 165.40 | — |
| — | 1.65 | 2.30 | 1.98 | — | — | 3155 | 15.8% | -0.95 | 162.10 | 154.10 | 170.10 | — |
| — | 1.45 | 2.05 | 1.75 | — | — | 3160 | 15.8% | -0.95 | 166.90 | 158.90 | 174.90 | — |
| — | 1.25 | 1.80 | 1.52 | — | — | 3165 | — | — | 171.70 | 163.70 | 179.70 | — |
| — | 1.10 | 1.65 | 1.38 | — | — | 3170 | — | — | 176.50 | 168.50 | 184.50 | — |
| — | 0.95 | 1.45 | 1.20 | — | — | 3175 | 15.8% | -0.96 | 181.40 | 173.40 | 189.40 | — |
| — | 0.85 | 1.30 | 1.07 | +0.03 | 15.8% | 3180 | — | — | 186.20 | 178.20 | 194.20 | — |
| — | 0.70 | 1.20 | 0.95 | +0.03 | 15.8% | 3185 | 15.8% | -0.97 | 191.10 | 183.10 | 199.10 | — |
| — | 0.65 | 1.10 | 0.88 | — | — | 3190 | 15.9% | -0.97 | 196.00 | 188.00 | 204.00 | — |
| — | 0.55 | 1.00 | 0.78 | +0.02 | 15.9% | 3195 | — | — | 200.90 | 192.90 | 208.90 | — |
| — | 0.45 | 0.90 | 0.68 | +0.02 | 15.9% | 3200 | — | — | 205.80 | 197.80 | 213.80 | — |
| — | 0.40 | 0.80 | 0.60 | — | — | 3205 | 15.9% | -0.98 | 212.15 | 200.20 | 224.10 | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 3210 | — | — | 215.60 | 203.60 | 227.60 | — |
| — | 0.30 | 0.70 | 0.50 | +0.02 | 16.0% | 3215 | 16.0% | -0.98 | 220.60 | 208.60 | 232.60 | — |
| — | 0.25 | 0.65 | 0.45 | +0.01 | 16.1% | 3220 | 16.1% | -0.99 | 225.50 | 213.50 | 237.50 | — |
| — | 0.20 | 0.60 | 0.40 | — | — | 3225 | 16.1% | -0.99 | 230.50 | 218.50 | 242.50 | — |
| — | 0.15 | 0.55 | 0.35 | +0.01 | 16.2% | 3230 | 16.2% | -0.99 | 235.40 | 223.40 | 247.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 16.2% | 3235 | 16.2% | -0.99 | 240.40 | 228.40 | 252.40 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 16.3% | 3240 | 16.3% | -0.99 | 245.30 | 233.30 | 257.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 16.3% | 3245 | 16.3% | -0.99 | 250.30 | 238.30 | 262.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 16.4% | 3250 | 16.4% | -0.99 | 255.30 | 243.30 | 267.30 | — |
| — | — | 0.40 | — | +0.01 | 16.4% | 3255 | 16.4% | -0.99 | 260.20 | 248.20 | 272.20 | — |
| — | — | 0.40 | — | +0.01 | 16.5% | 3260 | 16.5% | -0.99 | 265.20 | 253.20 | 277.20 | — |
| — | — | 0.35 | — | +0.01 | 16.5% | 3265 | 16.5% | -0.99 | 270.20 | 258.20 | 282.20 | — |
| — | — | 0.35 | — | +0.00 | 16.6% | 3270 | 16.6% | -1.00 | 275.20 | 263.20 | 287.20 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3275 | 16.7% | -1.00 | 280.10 | 268.10 | 292.10 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3280 | 16.7% | -1.00 | 285.10 | 273.10 | 297.10 | — |
| — | — | 0.30 | — | +0.00 | 16.8% | 3285 | 16.8% | -1.00 | 290.10 | 278.10 | 302.10 | — |
| — | — | 0.30 | — | +0.00 | 16.9% | 3290 | 16.9% | -1.00 | 295.10 | 283.10 | 307.10 | — |
| — | — | 0.30 | — | +0.00 | 16.9% | 3295 | 16.9% | -1.00 | 300.10 | 288.10 | 312.10 | — |
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.