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 | |
| — | 295.20 | 297.70 | 296.45 | +1.00 | 43.7% | 2685 | 43.7% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 290.30 | 292.70 | 291.50 | +1.00 | 43.3% | 2690 | 43.3% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 285.30 | 287.70 | 286.50 | +1.00 | 42.9% | 2695 | 42.9% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 280.30 | 282.70 | 281.50 | +1.00 | 42.3% | 2700 | 42.3% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 275.30 | 277.70 | 276.50 | +1.00 | 41.7% | 2705 | 41.7% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 270.30 | 272.70 | 271.50 | +1.00 | 41.1% | 2710 | 41.1% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 265.40 | 267.80 | 266.60 | +1.00 | 40.5% | 2715 | 40.5% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 260.40 | 262.80 | 261.60 | +1.00 | 39.9% | 2720 | 39.9% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 255.40 | 257.60 | 256.50 | +0.99 | 40.0% | 2725 | 40.0% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 250.40 | 252.80 | 251.60 | +0.99 | 39.4% | 2730 | 39.4% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 245.50 | 247.80 | 246.65 | +0.99 | 38.9% | 2735 | 38.9% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 240.50 | 242.70 | 241.60 | +0.99 | 38.3% | 2740 | 38.3% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 235.50 | 237.70 | 236.60 | +0.99 | 37.8% | 2745 | 37.8% | -0.01 | 0.40 | 0.15 | 0.65 | — |
| — | 230.50 | 232.70 | 231.60 | +0.99 | 37.3% | 2750 | 37.3% | -0.01 | 0.42 | 0.20 | 0.65 | — |
| — | 225.50 | 227.70 | 226.60 | — | — | 2755 | — | — | 0.42 | 0.20 | 0.65 | — |
| — | 220.50 | 222.70 | 221.60 | +0.99 | 36.4% | 2760 | — | — | 0.45 | 0.20 | 0.70 | — |
| — | 215.50 | 217.80 | 216.65 | — | — | 2765 | 36.0% | -0.01 | 0.47 | 0.25 | 0.70 | — |
| — | 210.60 | 212.80 | 211.70 | +0.99 | 35.4% | 2770 | 35.4% | -0.01 | 0.50 | 0.25 | 0.75 | — |
| — | 205.60 | 207.80 | 206.70 | +0.99 | 34.9% | 2775 | 34.9% | -0.01 | 0.50 | 0.25 | 0.75 | — |
| — | 200.60 | 202.80 | 201.70 | +0.99 | 34.5% | 2780 | 34.5% | -0.01 | 0.55 | 0.30 | 0.80 | — |
| — | 195.70 | 197.80 | 196.75 | +0.99 | 34.0% | 2785 | 34.0% | -0.01 | 0.55 | 0.30 | 0.80 | — |
| — | 190.70 | 192.90 | 191.80 | +0.99 | 33.5% | 2790 | 33.5% | -0.01 | 0.60 | 0.35 | 0.85 | — |
| — | 185.70 | 187.90 | 186.80 | +0.99 | 33.0% | 2795 | 33.0% | -0.01 | 0.60 | 0.35 | 0.85 | — |
| — | 180.80 | 182.90 | 181.85 | +0.99 | 32.5% | 2800 | 32.5% | -0.02 | 0.65 | 0.40 | 0.90 | — |
| — | 175.80 | 177.90 | 176.85 | +0.98 | 32.1% | 2805 | 32.1% | -0.02 | 0.70 | 0.45 | 0.95 | — |
| — | 170.90 | 173.00 | 171.95 | +0.98 | 31.6% | 2810 | 31.6% | -0.02 | 0.72 | 0.45 | 1.00 | — |
| — | 165.90 | 168.00 | 166.95 | +0.98 | 31.2% | 2815 | 31.2% | -0.02 | 0.78 | 0.50 | 1.05 | — |
| — | 161.00 | 163.10 | 162.05 | +0.98 | 30.7% | 2820 | 30.7% | -0.02 | 0.82 | 0.55 | 1.10 | — |
| — | 156.10 | 158.10 | 157.10 | +0.98 | 30.3% | 2825 | 30.3% | -0.02 | 0.88 | 0.60 | 1.15 | — |
| — | 151.10 | 153.20 | 152.15 | +0.98 | 29.8% | 2830 | — | — | 0.93 | 0.65 | 1.20 | — |
| — | 146.20 | 148.20 | 147.20 | — | — | 2835 | — | — | 1.02 | 0.75 | 1.30 | — |
| — | 141.30 | 143.30 | 142.30 | — | — | 2840 | — | — | 1.07 | 0.80 | 1.35 | — |
| — | 136.40 | 138.40 | 137.40 | — | — | 2845 | — | — | 1.18 | 0.90 | 1.45 | — |
| — | 131.50 | 133.50 | 132.50 | — | — | 2850 | — | — | 1.27 | 1.00 | 1.55 | — |
| — | 126.60 | 128.60 | 127.60 | — | — | 2855 | — | — | 1.40 | 1.10 | 1.70 | — |
| — | 121.70 | 123.70 | 122.70 | — | — | 2860 | — | — | 1.52 | 1.25 | 1.80 | — |
| — | 116.90 | 118.90 | 117.90 | — | — | 2865 | — | — | 1.70 | 1.40 | 2.00 | — |
| — | 112.00 | 114.00 | 113.00 | — | — | 2870 | — | — | 1.85 | 1.55 | 2.15 | — |
| — | 107.30 | 109.20 | 108.25 | — | — | 2875 | — | — | 2.05 | 1.75 | 2.35 | — |
| — | 102.50 | 104.40 | 103.45 | — | — | 2880 | 25.9% | -0.07 | 2.27 | 1.95 | 2.60 | — |
| — | 97.70 | 99.70 | 98.70 | +0.93 | 25.6% | 2885 | 25.6% | -0.07 | 2.52 | 2.20 | 2.85 | — |
| — | 93.00 | 95.00 | 94.00 | +0.92 | 25.2% | 2890 | 25.2% | -0.08 | 2.83 | 2.45 | 3.20 | — |
| — | 88.30 | 90.30 | 89.30 | +0.91 | 24.9% | 2895 | 24.9% | -0.09 | 3.12 | 2.75 | 3.50 | — |
| — | 83.70 | 85.60 | 84.65 | +0.90 | 24.5% | 2900 | 24.5% | -0.10 | 3.45 | 3.10 | 3.80 | — |
| — | 79.10 | 81.00 | 80.05 | +0.89 | 24.2% | 2905 | 24.2% | -0.11 | 3.85 | 3.50 | 4.20 | — |
| — | 74.50 | 76.50 | 75.50 | +0.88 | 23.9% | 2910 | 23.9% | -0.13 | 4.30 | 3.90 | 4.70 | — |
| — | 70.00 | 72.00 | 71.00 | +0.86 | 23.6% | 2915 | 23.6% | -0.14 | 4.80 | 4.40 | 5.20 | — |
| — | 65.60 | 67.50 | 66.55 | +0.85 | 23.3% | 2920 | 23.3% | -0.16 | 5.40 | 5.00 | 5.80 | — |
| — | 61.30 | 63.10 | 62.20 | +0.83 | 22.9% | 2925 | 22.9% | -0.17 | 6.10 | 5.70 | 6.50 | — |
| — | 57.00 | 58.90 | 57.95 | +0.81 | 22.6% | 2930 | 22.6% | -0.19 | 6.80 | 6.30 | 7.30 | — |
| — | 53.00 | 54.80 | 53.90 | +0.79 | 22.3% | 2935 | 22.3% | -0.21 | 7.55 | 7.10 | 8.00 | — |
| — | 48.80 | 50.70 | 49.75 | +0.77 | 22.0% | 2940 | 22.0% | -0.23 | 8.50 | 8.00 | 9.00 | — |
| — | 44.90 | 46.70 | 45.80 | +0.74 | 21.7% | 2945 | 21.7% | -0.26 | 9.50 | 9.00 | 10.00 | — |
| — | 41.00 | 42.80 | 41.90 | +0.72 | 21.5% | 2950 | 21.5% | -0.28 | 10.60 | 10.10 | 11.10 | — |
| — | 37.20 | 39.00 | 38.10 | +0.69 | 21.2% | 2955 | 21.2% | -0.31 | 11.90 | 11.40 | 12.40 | — |
| — | 33.60 | 35.40 | 34.50 | +0.66 | 20.9% | 2960 | 20.9% | -0.34 | 13.30 | 12.80 | 13.80 | — |
| — | 30.20 | 31.90 | 31.05 | +0.63 | 20.6% | 2965 | 20.6% | -0.37 | 14.85 | 14.30 | 15.40 | — |
| — | 26.90 | 28.60 | 27.75 | +0.59 | 20.3% | 2970 | 20.3% | -0.41 | 16.50 | 15.90 | 17.10 | — |
| — | 24.40 | 25.40 | 24.90 | +0.56 | 20.0% | 2975 | 20.0% | -0.44 | 18.35 | 17.80 | 18.90 | — |
| — | 21.50 | 22.50 | 22.00 | +0.52 | 19.7% | 2980 | 19.7% | -0.48 | 20.35 | 19.80 | 20.90 | — |
| — | 18.70 | 19.70 | 19.20 | +0.48 | 19.4% | 2985 | 19.4% | -0.52 | 22.55 | 22.00 | 23.10 | — |
| — | 16.10 | 17.10 | 16.60 | +0.44 | 19.1% | 2990 | 19.1% | -0.56 | 24.90 | 24.00 | 25.80 | — |
| — | 13.70 | 14.70 | 14.20 | +0.40 | 18.7% | 2995 | 18.7% | -0.60 | 27.55 | 26.70 | 28.40 | — |
| — | 11.60 | 12.50 | 12.05 | +0.36 | 18.5% | 3000 | 18.5% | -0.64 | 30.40 | 29.60 | 31.20 | — |
| — | 9.70 | 10.60 | 10.15 | — | — | 3005 | 18.2% | -0.67 | 33.50 | 32.60 | 34.40 | — |
| — | 7.90 | 8.90 | 8.40 | +0.29 | 18.0% | 3010 | 18.0% | -0.71 | 36.80 | 35.90 | 37.70 | — |
| — | 6.40 | 7.40 | 6.90 | +0.25 | 17.8% | 3015 | 17.8% | -0.75 | 40.30 | 39.40 | 41.20 | — |
| — | 5.10 | 6.00 | 5.55 | +0.22 | 17.6% | 3020 | 17.6% | -0.78 | 44.05 | 43.10 | 45.00 | — |
| — | 4.00 | 4.80 | 4.40 | +0.18 | 17.4% | 3025 | 17.4% | -0.82 | 47.90 | 47.00 | 48.80 | — |
| — | 3.10 | 3.90 | 3.50 | +0.15 | 17.2% | 3030 | 17.2% | -0.85 | 52.00 | 51.00 | 53.00 | — |
| — | 2.30 | 3.00 | 2.65 | +0.13 | 17.1% | 3035 | 17.1% | -0.87 | 56.25 | 55.30 | 57.20 | — |
| — | 1.70 | 2.35 | 2.02 | +0.11 | 17.0% | 3040 | 17.0% | -0.89 | 60.60 | 59.60 | 61.60 | — |
| — | 1.20 | 1.80 | 1.50 | +0.09 | 16.9% | 3045 | 16.9% | -0.91 | 65.10 | 64.10 | 66.10 | — |
| — | 0.85 | 1.40 | 1.12 | +0.07 | 16.9% | 3050 | 16.9% | -0.93 | 69.75 | 68.80 | 70.70 | — |
| — | 0.55 | 1.10 | 0.82 | +0.06 | 16.9% | 3055 | 16.9% | -0.94 | 74.40 | 73.40 | 75.40 | — |
| — | 0.35 | 0.85 | 0.60 | — | — | 3060 | — | — | 79.05 | 78.10 | 80.00 | — |
| — | 0.20 | 0.70 | 0.45 | — | — | 3065 | 17.1% | -0.96 | 83.85 | 82.90 | 84.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.03 | 17.2% | 3070 | 17.2% | -0.97 | 88.70 | 87.70 | 89.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 17.5% | 3075 | 17.5% | -0.97 | 93.65 | 92.70 | 94.60 | — |
| — | — | 0.45 | — | +0.02 | 17.8% | 3080 | — | — | 98.55 | 97.60 | 99.50 | — |
| — | — | 0.40 | — | — | — | 3085 | — | — | 103.50 | 102.50 | 104.50 | — |
| — | — | 0.35 | — | — | — | 3090 | — | — | 108.45 | 107.50 | 109.40 | — |
| — | — | 0.35 | — | — | — | 3095 | — | — | 113.40 | 112.40 | 114.40 | — |
| — | — | 0.30 | — | — | — | 3100 | — | — | 118.35 | 117.40 | 119.30 | — |
| — | — | 0.30 | — | — | — | 3105 | — | — | 123.35 | 122.40 | 124.30 | — |
| — | — | 0.30 | — | — | — | 3110 | — | — | 128.35 | 127.40 | 129.30 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 3115 | — | — | 133.35 | 132.40 | 134.30 | — |
| — | — | 0.25 | — | — | — | 3120 | — | — | 138.30 | 137.30 | 139.30 | — |
| — | — | 0.25 | — | — | — | 3125 | — | — | 143.35 | 142.40 | 144.30 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 3130 | 22.8% | -0.99 | 148.30 | 147.30 | 149.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 23.5% | 3135 | 23.5% | -0.99 | 153.30 | 152.30 | 154.30 | — |
| — | — | 0.25 | — | +0.01 | 24.1% | 3140 | 24.1% | -0.99 | 158.30 | 157.30 | 159.30 | — |
| — | — | 0.25 | — | +0.01 | 24.7% | 3145 | 24.7% | -0.99 | 163.30 | 162.30 | 164.30 | — |
| — | — | 0.25 | — | +0.01 | 25.3% | 3150 | 25.3% | -0.99 | 168.30 | 167.30 | 169.30 | — |
| — | — | 0.25 | — | +0.01 | 25.9% | 3155 | 25.9% | -0.99 | 173.30 | 172.30 | 174.30 | — |
| — | — | 0.25 | — | +0.01 | 26.5% | 3160 | 26.5% | -0.99 | 178.30 | 177.30 | 179.30 | — |
| — | — | 0.25 | — | +0.01 | 27.0% | 3165 | 27.0% | -0.99 | 183.30 | 182.20 | 184.40 | — |
| — | — | 0.20 | — | +0.01 | 27.6% | 3170 | 27.6% | -0.99 | 188.30 | 187.20 | 189.40 | — |
| — | — | 0.20 | — | +0.01 | 28.1% | 3175 | 28.1% | -0.99 | 193.25 | 192.20 | 194.30 | — |
| — | — | 0.20 | — | +0.01 | 28.7% | 3180 | 28.7% | -0.99 | 198.30 | 197.20 | 199.40 | — |
| — | — | 0.20 | — | +0.01 | 29.2% | 3185 | 29.2% | -0.99 | 203.20 | 202.10 | 204.30 | — |
| — | — | 0.20 | — | +0.01 | 29.7% | 3190 | 29.7% | -0.99 | 208.20 | 207.10 | 209.30 | — |
| — | — | 0.20 | — | +0.01 | 30.2% | 3195 | 30.2% | -0.99 | 213.20 | 212.10 | 214.30 | — |
| — | — | 0.20 | — | +0.01 | 30.7% | 3200 | 30.7% | -0.99 | 218.20 | 217.10 | 219.30 | — |
| — | — | 0.20 | — | +0.01 | 31.1% | 3205 | 31.1% | -0.99 | 223.20 | 222.10 | 224.30 | — |
| — | — | 0.20 | — | +0.01 | 31.6% | 3210 | 31.6% | -1.00 | 228.15 | 227.10 | 229.20 | — |
| — | — | 0.20 | — | +0.00 | 32.0% | 3215 | 32.0% | -1.00 | 233.15 | 232.00 | 234.30 | — |
| — | — | 0.20 | — | +0.00 | 32.4% | 3220 | 32.4% | -1.00 | 238.15 | 237.00 | 239.30 | — |
| — | — | 0.20 | — | +0.00 | 32.8% | 3225 | 32.8% | -1.00 | 243.20 | 242.10 | 244.30 | — |
| — | — | 0.20 | — | +0.00 | 33.2% | 3230 | 33.2% | -1.00 | 248.10 | 246.90 | 249.30 | — |
| — | — | 0.20 | — | +0.00 | 33.5% | 3235 | 33.5% | -1.00 | 253.20 | 252.00 | 254.40 | — |
| — | — | 0.15 | — | +0.00 | 33.9% | 3240 | 33.9% | -1.00 | 258.20 | 257.00 | 259.40 | — |
| — | — | 0.15 | — | +0.00 | 34.2% | 3245 | 34.2% | -1.00 | 263.20 | 262.00 | 264.40 | — |
| — | — | 0.15 | — | +0.00 | 34.5% | 3250 | 34.5% | -1.00 | 268.05 | 266.90 | 269.20 | — |
| — | — | 0.15 | — | +0.00 | 34.8% | 3255 | 34.8% | -1.00 | 273.20 | 272.00 | 274.40 | — |
| — | — | 0.15 | — | +0.00 | 35.1% | 3260 | 35.1% | -1.00 | 278.20 | 277.00 | 279.40 | — |
| — | — | 0.15 | — | +0.00 | 35.4% | 3265 | 35.4% | -1.00 | 283.20 | 282.00 | 284.40 | — |
| — | — | 0.15 | — | +0.00 | 35.7% | 3270 | 35.7% | -1.00 | 288.15 | 286.90 | 289.40 | — |
| — | — | 0.15 | — | +0.00 | 36.0% | 3275 | 36.0% | -1.00 | 293.15 | 292.00 | 294.30 | — |
| — | — | 0.15 | — | +0.00 | 36.4% | 3280 | 36.4% | -1.00 | 298.15 | 296.90 | 299.40 | — |
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.