Spot 2980.37
· 480 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 298.10 | 301.00 | 299.55 | +0.98 | 32.4% | 2685 | 32.4% | -0.02 | 1.50 | 1.25 | 1.75 | — |
| — | 293.30 | 296.10 | 294.70 | +0.98 | 32.1% | 2690 | 32.1% | -0.02 | 1.55 | 1.25 | 1.85 | — |
| — | 288.30 | 291.10 | 289.70 | +0.98 | 31.8% | 2695 | 31.8% | -0.02 | 1.60 | 1.30 | 1.90 | — |
| — | 283.40 | 286.10 | 284.75 | +0.97 | 31.5% | 2700 | 31.5% | -0.03 | 1.65 | 1.35 | 1.95 | — |
| — | 278.40 | 281.20 | 279.80 | +0.97 | 31.2% | 2705 | 31.2% | -0.03 | 1.70 | 1.40 | 2.00 | — |
| — | 273.50 | 276.20 | 274.85 | +0.97 | 31.0% | 2710 | 31.0% | -0.03 | 1.77 | 1.50 | 2.05 | — |
| — | 268.60 | 271.40 | 270.00 | +0.97 | 30.7% | 2715 | 30.7% | -0.03 | 1.85 | 1.55 | 2.15 | — |
| — | 263.70 | 266.40 | 265.05 | +0.97 | 30.4% | 2720 | 30.4% | -0.03 | 1.90 | 1.60 | 2.20 | — |
| — | 258.80 | 261.40 | 260.10 | +0.97 | 30.1% | 2725 | 30.1% | -0.03 | 1.98 | 1.70 | 2.25 | — |
| — | 253.80 | 256.50 | 255.15 | +0.97 | 29.8% | 2730 | 29.8% | -0.03 | 2.05 | 1.75 | 2.35 | — |
| — | 249.00 | 251.60 | 250.30 | +0.97 | 29.6% | 2735 | 29.6% | -0.04 | 2.15 | 1.85 | 2.45 | — |
| — | 244.00 | 246.70 | 245.35 | +0.96 | 29.3% | 2740 | 29.3% | -0.04 | 2.23 | 1.90 | 2.55 | — |
| — | 239.10 | 241.80 | 240.45 | +0.96 | 29.0% | 2745 | 29.0% | -0.04 | 2.33 | 2.00 | 2.65 | — |
| — | 234.30 | 236.80 | 235.55 | +0.96 | 28.8% | 2750 | 28.8% | -0.04 | 2.45 | 2.15 | 2.75 | — |
| — | 229.40 | 232.00 | 230.70 | +0.96 | 28.5% | 2755 | 28.5% | -0.04 | 2.55 | 2.25 | 2.85 | — |
| — | 224.50 | 227.10 | 225.80 | +0.96 | 28.3% | 2760 | 28.3% | -0.04 | 2.67 | 2.35 | 3.00 | — |
| — | 219.70 | 222.20 | 220.95 | +0.95 | 28.0% | 2765 | 28.0% | -0.05 | 2.80 | 2.50 | 3.10 | — |
| — | 214.90 | 217.40 | 216.15 | +0.95 | 27.8% | 2770 | 27.8% | -0.05 | 2.95 | 2.60 | 3.30 | — |
| — | 210.10 | 212.50 | 211.30 | +0.95 | 27.5% | 2775 | 27.5% | -0.05 | 3.10 | 2.80 | 3.40 | — |
| — | 205.20 | 207.70 | 206.45 | +0.95 | 27.3% | 2780 | 27.3% | -0.05 | 3.27 | 2.95 | 3.60 | — |
| — | 200.40 | 202.90 | 201.65 | +0.94 | 27.0% | 2785 | 27.0% | -0.06 | 3.45 | 3.10 | 3.80 | — |
| — | 195.60 | 198.10 | 196.85 | +0.94 | 26.8% | 2790 | 26.8% | -0.06 | 3.65 | 3.30 | 4.00 | — |
| — | 190.80 | 193.30 | 192.05 | +0.94 | 26.5% | 2795 | 26.5% | -0.06 | 3.85 | 3.50 | 4.20 | — |
| — | 186.10 | 188.40 | 187.25 | +0.93 | 26.3% | 2800 | 26.3% | -0.07 | 4.05 | 3.70 | 4.40 | — |
| — | 181.30 | 183.70 | 182.50 | +0.93 | 26.1% | 2805 | 26.1% | -0.07 | 4.35 | 4.00 | 4.70 | — |
| — | 176.60 | 179.00 | 177.80 | +0.92 | 25.9% | 2810 | 25.9% | -0.08 | 4.60 | 4.20 | 5.00 | — |
| — | 171.80 | 174.20 | 173.00 | +0.92 | 25.6% | 2815 | 25.6% | -0.08 | 4.90 | 4.50 | 5.30 | — |
| — | 167.10 | 169.50 | 168.30 | +0.92 | 25.4% | 2820 | 25.4% | -0.09 | 5.20 | 4.80 | 5.60 | — |
| — | 162.50 | 164.90 | 163.70 | +0.91 | 25.2% | 2825 | 25.2% | -0.09 | 5.50 | 5.10 | 5.90 | — |
| — | 157.80 | 160.20 | 159.00 | +0.91 | 25.0% | 2830 | 25.0% | -0.10 | 5.85 | 5.50 | 6.20 | — |
| — | 153.10 | 155.50 | 154.30 | +0.90 | 24.9% | 2835 | 24.9% | -0.10 | 6.20 | 5.80 | 6.60 | — |
| — | 148.50 | 150.90 | 149.70 | +0.89 | 24.7% | 2840 | 24.7% | -0.11 | 6.60 | 6.20 | 7.00 | — |
| — | 143.90 | 146.30 | 145.10 | +0.89 | 24.5% | 2845 | 24.5% | -0.11 | 7.00 | 6.60 | 7.40 | — |
| — | 139.40 | 141.70 | 140.55 | +0.88 | 24.2% | 2850 | 24.2% | -0.12 | 7.45 | 7.10 | 7.80 | — |
| — | 134.80 | 137.20 | 136.00 | +0.87 | 24.0% | 2855 | 24.0% | -0.13 | 7.90 | 7.50 | 8.30 | — |
| — | 130.30 | 132.70 | 131.50 | +0.86 | 23.8% | 2860 | 23.8% | -0.14 | 8.45 | 8.00 | 8.90 | — |
| — | 125.90 | 128.20 | 127.05 | +0.86 | 23.6% | 2865 | 23.6% | -0.14 | 8.95 | 8.50 | 9.40 | — |
| — | 121.40 | 123.80 | 122.60 | +0.85 | 23.4% | 2870 | 23.4% | -0.15 | 9.50 | 9.10 | 9.90 | — |
| — | 117.10 | 119.40 | 118.25 | +0.84 | 23.2% | 2875 | 23.2% | -0.16 | 10.10 | 9.70 | 10.50 | — |
| — | 112.70 | 115.10 | 113.90 | +0.83 | 23.0% | 2880 | 23.0% | -0.17 | 10.75 | 10.30 | 11.20 | — |
| — | 108.30 | 110.70 | 109.50 | +0.82 | 22.8% | 2885 | 22.8% | -0.18 | 11.45 | 11.00 | 11.90 | — |
| — | 104.20 | 106.40 | 105.30 | +0.81 | 22.6% | 2890 | 22.6% | -0.19 | 12.15 | 11.70 | 12.60 | — |
| — | 99.90 | 102.10 | 101.00 | +0.80 | 22.4% | 2895 | 22.4% | -0.20 | 12.90 | 12.40 | 13.40 | — |
| — | 95.70 | 97.90 | 96.80 | +0.79 | 22.2% | 2900 | 22.2% | -0.21 | 13.70 | 13.20 | 14.20 | — |
| — | 91.60 | 93.80 | 92.70 | +0.78 | 22.0% | 2905 | 22.0% | -0.22 | 14.60 | 14.10 | 15.10 | — |
| — | 87.50 | 89.80 | 88.65 | +0.76 | 21.8% | 2910 | 21.8% | -0.24 | 15.50 | 15.00 | 16.00 | — |
| — | 83.50 | 85.80 | 84.65 | +0.75 | 21.6% | 2915 | 21.6% | -0.25 | 16.50 | 16.00 | 17.00 | — |
| — | 79.50 | 81.80 | 80.65 | +0.74 | 21.4% | 2920 | 21.4% | -0.26 | 17.50 | 17.00 | 18.00 | — |
| — | 75.80 | 77.90 | 76.85 | +0.72 | 21.3% | 2925 | 21.3% | -0.28 | 18.60 | 18.10 | 19.10 | — |
| — | 71.90 | 74.10 | 73.00 | +0.71 | 21.1% | 2930 | 21.1% | -0.29 | 19.80 | 19.30 | 20.30 | — |
| — | 68.10 | 70.40 | 69.25 | +0.69 | 20.9% | 2935 | 20.9% | -0.31 | 21.05 | 20.50 | 21.60 | — |
| — | 64.50 | 66.70 | 65.60 | +0.68 | 20.7% | 2940 | 20.7% | -0.32 | 22.35 | 21.80 | 22.90 | — |
| — | 60.90 | 63.10 | 62.00 | +0.66 | 20.5% | 2945 | 20.5% | -0.34 | 23.75 | 23.20 | 24.30 | — |
| — | 57.50 | 59.50 | 58.50 | +0.64 | 20.3% | 2950 | 20.3% | -0.36 | 25.25 | 24.70 | 25.80 | — |
| — | 54.00 | 56.00 | 55.00 | +0.62 | 20.1% | 2955 | 20.1% | -0.38 | 26.75 | 26.20 | 27.30 | — |
| — | 50.70 | 52.70 | 51.70 | +0.60 | 19.9% | 2960 | 19.9% | -0.40 | 28.40 | 27.80 | 29.00 | — |
| — | 47.40 | 49.40 | 48.40 | +0.59 | 19.7% | 2965 | 19.7% | -0.42 | 30.15 | 29.60 | 30.70 | — |
| — | 44.30 | 46.30 | 45.30 | +0.57 | 19.5% | 2970 | 19.5% | -0.43 | 32.05 | 31.50 | 32.60 | — |
| — | 41.80 | 42.90 | 42.35 | +0.55 | 19.4% | 2975 | 19.4% | -0.46 | 33.85 | 33.30 | 34.40 | — |
| — | 38.90 | 39.90 | 39.40 | +0.52 | 19.2% | 2980 | — | — | 36.05 | 35.50 | 36.60 | — |
| — | 36.10 | 37.10 | 36.60 | +0.50 | 19.0% | 2985 | — | — | 38.25 | 37.70 | 38.80 | — |
| — | 33.40 | 34.40 | 33.90 | — | — | 2990 | — | — | 40.45 | 39.80 | 41.10 | — |
| — | 30.80 | 31.80 | 31.30 | +0.46 | 18.7% | 2995 | — | — | 42.90 | 41.90 | 43.90 | — |
| — | 28.30 | 29.40 | 28.85 | — | — | 3000 | — | — | 45.35 | 44.40 | 46.30 | — |
| — | 25.90 | 26.90 | 26.40 | — | — | 3005 | — | — | 48.00 | 47.00 | 49.00 | — |
| — | 23.70 | 24.70 | 24.20 | — | — | 3010 | — | — | 50.70 | 49.60 | 51.80 | — |
| — | 21.60 | 22.50 | 22.05 | — | — | 3015 | 18.0% | -0.63 | 53.50 | 52.40 | 54.60 | — |
| — | 19.50 | 20.50 | 20.00 | — | — | 3020 | — | — | 56.50 | 55.40 | 57.60 | — |
| — | 17.70 | 18.60 | 18.15 | +0.33 | 17.7% | 3025 | 17.7% | -0.67 | 59.65 | 58.60 | 60.70 | — |
| — | 15.90 | 16.80 | 16.35 | +0.31 | 17.5% | 3030 | 17.5% | -0.70 | 62.85 | 61.70 | 64.00 | — |
| — | 14.20 | 15.10 | 14.65 | +0.29 | 17.4% | 3035 | 17.4% | -0.72 | 66.20 | 65.10 | 67.30 | — |
| — | 12.70 | 13.50 | 13.10 | +0.26 | 17.2% | 3040 | 17.2% | -0.74 | 69.65 | 68.50 | 70.80 | — |
| — | 11.30 | 12.10 | 11.70 | +0.24 | 17.1% | 3045 | 17.1% | -0.76 | 73.25 | 72.10 | 74.40 | — |
| — | 10.00 | 10.80 | 10.40 | +0.22 | 17.0% | 3050 | 17.0% | -0.78 | 76.90 | 75.80 | 78.00 | — |
| — | 8.80 | 9.60 | 9.20 | +0.20 | 16.8% | 3055 | 16.8% | -0.80 | 80.70 | 79.60 | 81.80 | — |
| — | 7.70 | 8.50 | 8.10 | +0.19 | 16.7% | 3060 | 16.7% | -0.81 | 84.60 | 83.50 | 85.70 | — |
| — | 6.70 | 7.50 | 7.10 | +0.17 | 16.6% | 3065 | 16.6% | -0.83 | 88.60 | 87.50 | 89.70 | — |
| — | 5.80 | 6.60 | 6.20 | +0.15 | 16.5% | 3070 | 16.5% | -0.85 | 92.70 | 91.60 | 93.80 | — |
| — | 5.00 | 5.70 | 5.35 | +0.14 | 16.4% | 3075 | 16.4% | -0.86 | 96.90 | 95.80 | 98.00 | — |
| — | 4.30 | 5.00 | 4.65 | +0.13 | 16.3% | 3080 | 16.3% | -0.88 | 101.10 | 99.90 | 102.30 | — |
| — | 3.70 | 4.40 | 4.05 | +0.11 | 16.3% | 3085 | 16.3% | -0.89 | 105.40 | 104.30 | 106.50 | — |
| — | 3.10 | 3.80 | 3.45 | — | — | 3090 | 16.2% | -0.90 | 109.85 | 108.70 | 111.00 | — |
| — | 2.70 | 3.30 | 3.00 | +0.09 | 16.2% | 3095 | 16.2% | -0.91 | 114.30 | 113.20 | 115.40 | — |
| — | 2.25 | 2.85 | 2.55 | +0.08 | 16.1% | 3100 | 16.1% | -0.92 | 118.90 | 117.80 | 120.00 | — |
| — | 1.90 | 2.50 | 2.20 | +0.07 | 16.1% | 3105 | 16.1% | -0.93 | 123.45 | 122.30 | 124.60 | — |
| — | 1.65 | 2.15 | 1.90 | +0.06 | 16.0% | 3110 | 16.0% | -0.94 | 128.10 | 127.00 | 129.20 | — |
| — | 1.35 | 1.90 | 1.62 | +0.06 | 16.0% | 3115 | 16.0% | -0.95 | 132.80 | 131.70 | 133.90 | — |
| — | 1.15 | 1.65 | 1.40 | +0.05 | 16.0% | 3120 | 16.0% | -0.95 | 137.55 | 136.40 | 138.70 | — |
| — | 0.95 | 1.45 | 1.20 | +0.04 | 16.0% | 3125 | 16.0% | -0.96 | 142.40 | 141.30 | 143.50 | — |
| — | 0.80 | 1.30 | 1.05 | +0.04 | 16.0% | 3130 | 16.0% | -0.96 | 147.15 | 146.00 | 148.30 | — |
| — | 0.70 | 1.15 | 0.93 | +0.03 | 16.0% | 3135 | 16.0% | -0.97 | 152.05 | 150.90 | 153.20 | — |
| — | 0.55 | 1.00 | 0.78 | +0.03 | 16.0% | 3140 | 16.0% | -0.97 | 156.90 | 155.80 | 158.00 | — |
| — | 0.45 | 0.90 | 0.68 | +0.02 | 16.1% | 3145 | 16.1% | -0.98 | 161.80 | 160.70 | 162.90 | — |
| — | 0.40 | 0.80 | 0.60 | +0.02 | 16.1% | 3150 | 16.1% | -0.98 | 166.75 | 165.60 | 167.90 | — |
| — | 0.35 | 0.75 | 0.55 | +0.02 | 16.1% | 3155 | 16.1% | -0.98 | 171.60 | 170.40 | 172.80 | — |
| — | 0.25 | 0.65 | 0.45 | +0.02 | 16.2% | 3160 | 16.2% | -0.98 | 176.50 | 175.30 | 177.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.01 | 16.2% | 3165 | 16.2% | -0.99 | 181.45 | 180.30 | 182.60 | — |
| — | 0.15 | 0.55 | 0.35 | +0.01 | 16.3% | 3170 | 16.3% | -0.99 | 186.40 | 185.20 | 187.60 | — |
| — | 0.15 | 0.50 | 0.33 | +0.01 | 16.3% | 3175 | 16.3% | -0.99 | 191.40 | 190.30 | 192.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 16.4% | 3180 | 16.4% | -0.99 | 196.35 | 195.10 | 197.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 16.4% | 3185 | 16.4% | -0.99 | 201.25 | 200.00 | 202.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 16.5% | 3190 | 16.5% | -0.99 | 206.25 | 205.00 | 207.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 16.5% | 3195 | 16.5% | -0.99 | 211.25 | 210.00 | 212.50 | — |
| — | — | 0.35 | — | +0.01 | 16.6% | 3200 | 16.6% | -0.99 | 216.20 | 215.00 | 217.40 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3205 | 16.7% | -1.00 | 221.15 | 219.90 | 222.40 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3210 | 16.7% | -1.00 | 226.20 | 224.90 | 227.50 | — |
| — | — | 0.35 | — | +0.00 | 16.8% | 3215 | 16.8% | -1.00 | 231.15 | 229.90 | 232.40 | — |
| — | — | 0.30 | — | +0.00 | 16.9% | 3220 | 16.9% | -1.00 | 236.15 | 234.90 | 237.40 | — |
| — | — | 0.30 | — | — | — | 3225 | — | — | 241.10 | 239.90 | 242.30 | — |
| — | — | 0.30 | — | +0.00 | 17.0% | 3230 | 17.0% | -1.00 | 246.10 | 244.80 | 247.40 | — |
| — | — | 0.30 | — | +0.00 | 17.1% | 3235 | 17.1% | -1.00 | 251.10 | 249.80 | 252.40 | — |
| — | — | 0.30 | — | +0.00 | 17.1% | 3240 | 17.1% | -1.00 | 256.10 | 254.80 | 257.40 | — |
| — | — | 0.30 | — | +0.00 | 17.2% | 3245 | 17.2% | -1.00 | 261.10 | 259.80 | 262.40 | — |
| — | — | 0.15 | — | +0.00 | 17.3% | 3250 | 17.3% | -1.00 | 266.10 | 264.80 | 267.40 | — |
| — | — | 0.15 | — | +0.00 | 17.3% | 3255 | 17.3% | -1.00 | 271.05 | 269.70 | 272.40 | — |
| — | — | 0.15 | — | +0.00 | 17.4% | 3260 | 17.4% | -1.00 | 276.05 | 274.70 | 277.40 | — |
| — | — | 0.15 | — | +0.00 | 17.5% | 3265 | 17.5% | -1.00 | 281.10 | 279.70 | 282.50 | — |
| — | — | 0.15 | — | +0.00 | 17.5% | 3270 | 17.5% | -1.00 | 286.05 | 284.70 | 287.40 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 3275 | 17.6% | -1.00 | 291.05 | 289.70 | 292.40 | — |
| — | — | 0.10 | — | +0.00 | 17.7% | 3280 | 17.7% | -1.00 | 296.00 | 294.60 | 297.40 | — |
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.