Spot 2950.55
· 472 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 286.40 | 289.00 | 287.70 | +0.98 | 33.3% | 2665 | 33.3% | -0.02 | 1.43 | 1.25 | 1.60 | — |
| — | 281.40 | 284.00 | 282.70 | +0.98 | 32.9% | 2670 | 32.9% | -0.02 | 1.48 | 1.30 | 1.65 | — |
| — | 276.50 | 278.90 | 277.70 | +0.98 | 32.6% | 2675 | 32.6% | -0.02 | 1.52 | 1.35 | 1.70 | — |
| — | 271.50 | 274.10 | 272.80 | +0.97 | 32.3% | 2680 | 32.3% | -0.03 | 1.55 | 1.40 | 1.70 | — |
| — | 266.60 | 269.10 | 267.85 | +0.97 | 31.9% | 2685 | 31.9% | -0.03 | 1.60 | 1.40 | 1.80 | — |
| — | 261.70 | 264.10 | 262.90 | +0.97 | 31.6% | 2690 | 31.6% | -0.03 | 1.65 | 1.45 | 1.85 | — |
| — | 256.70 | 259.20 | 257.95 | +0.97 | 31.3% | 2695 | 31.3% | -0.03 | 1.73 | 1.55 | 1.90 | — |
| — | 251.60 | 254.00 | 252.80 | +0.97 | 30.9% | 2700 | 30.9% | -0.03 | 1.77 | 1.60 | 1.95 | — |
| — | 246.70 | 249.10 | 247.90 | +0.97 | 30.6% | 2705 | 30.6% | -0.03 | 1.82 | 1.65 | 2.00 | — |
| — | 241.70 | 244.20 | 242.95 | +0.97 | 30.3% | 2710 | 30.3% | -0.03 | 1.90 | 1.75 | 2.05 | — |
| — | 236.80 | 239.30 | 238.05 | +0.96 | 30.0% | 2715 | 30.0% | -0.03 | 1.98 | 1.80 | 2.15 | — |
| — | 231.90 | 234.40 | 233.15 | +0.96 | 29.7% | 2720 | 29.7% | -0.04 | 2.08 | 1.90 | 2.25 | — |
| — | 227.20 | 229.50 | 228.35 | +0.96 | 29.4% | 2725 | 29.4% | -0.04 | 2.15 | 2.00 | 2.30 | — |
| — | 222.20 | 224.50 | 223.35 | +0.96 | 29.1% | 2730 | 29.1% | -0.04 | 2.27 | 2.10 | 2.45 | — |
| — | 217.30 | 219.70 | 218.50 | +0.96 | 28.8% | 2735 | 28.8% | -0.04 | 2.38 | 2.20 | 2.55 | — |
| — | 212.40 | 214.80 | 213.60 | +0.95 | 28.5% | 2740 | 28.5% | -0.04 | 2.48 | 2.30 | 2.65 | — |
| — | 207.60 | 209.90 | 208.75 | +0.95 | 28.2% | 2745 | 28.2% | -0.05 | 2.60 | 2.40 | 2.80 | — |
| — | 202.90 | 205.10 | 204.00 | +0.95 | 28.0% | 2750 | 28.0% | -0.05 | 2.75 | 2.55 | 2.95 | — |
| — | 197.90 | 200.20 | 199.05 | +0.95 | 27.7% | 2755 | 27.7% | -0.05 | 2.90 | 2.70 | 3.10 | — |
| — | 193.10 | 195.50 | 194.30 | +0.94 | 27.4% | 2760 | 27.4% | -0.06 | 3.08 | 2.85 | 3.30 | — |
| — | 188.40 | 190.60 | 189.50 | +0.94 | 27.2% | 2765 | 27.2% | -0.06 | 3.25 | 3.00 | 3.50 | — |
| — | 183.60 | 185.80 | 184.70 | +0.94 | 26.9% | 2770 | 26.9% | -0.06 | 3.45 | 3.20 | 3.70 | — |
| — | 178.80 | 181.00 | 179.90 | +0.93 | 26.7% | 2775 | 26.7% | -0.07 | 3.65 | 3.40 | 3.90 | — |
| — | 174.00 | 176.30 | 175.15 | +0.93 | 26.4% | 2780 | 26.4% | -0.07 | 3.90 | 3.70 | 4.10 | — |
| — | 169.30 | 171.60 | 170.45 | +0.93 | 26.2% | 2785 | 26.2% | -0.07 | 4.15 | 3.90 | 4.40 | — |
| — | 164.60 | 166.80 | 165.70 | +0.92 | 25.9% | 2790 | — | — | 4.45 | 4.20 | 4.70 | — |
| — | 159.90 | 162.10 | 161.00 | — | — | 2795 | — | — | 4.75 | 4.50 | 5.00 | — |
| — | 155.30 | 157.40 | 156.35 | — | — | 2800 | 25.5% | -0.09 | 5.10 | 4.80 | 5.40 | — |
| — | 150.60 | 152.80 | 151.70 | — | — | 2805 | 25.3% | -0.10 | 5.50 | 5.20 | 5.80 | — |
| — | 146.00 | 148.20 | 147.10 | +0.90 | 25.1% | 2810 | 25.1% | -0.10 | 5.90 | 5.60 | 6.20 | — |
| — | 141.40 | 143.60 | 142.50 | +0.89 | 24.9% | 2815 | 24.9% | -0.11 | 6.30 | 6.00 | 6.60 | — |
| — | 136.90 | 139.00 | 137.95 | +0.89 | 24.7% | 2820 | 24.7% | -0.11 | 6.75 | 6.40 | 7.10 | — |
| — | 132.40 | 134.40 | 133.40 | +0.88 | 24.5% | 2825 | 24.5% | -0.12 | 7.25 | 6.90 | 7.60 | — |
| — | 127.90 | 130.00 | 128.95 | +0.87 | 24.3% | 2830 | 24.3% | -0.13 | 7.80 | 7.50 | 8.10 | — |
| — | 123.40 | 125.60 | 124.50 | +0.86 | 24.2% | 2835 | 24.2% | -0.14 | 8.40 | 8.00 | 8.80 | — |
| — | 119.00 | 121.20 | 120.10 | +0.85 | 24.0% | 2840 | 24.0% | -0.15 | 9.00 | 8.60 | 9.40 | — |
| — | 114.60 | 116.80 | 115.70 | +0.84 | 23.9% | 2845 | 23.9% | -0.15 | 9.60 | 9.20 | 10.00 | — |
| — | 110.40 | 112.40 | 111.40 | +0.83 | 23.7% | 2850 | 23.7% | -0.17 | 10.30 | 9.90 | 10.70 | — |
| — | 106.00 | 108.20 | 107.10 | +0.82 | 23.6% | 2855 | 23.6% | -0.18 | 11.10 | 10.70 | 11.50 | — |
| — | 101.80 | 103.90 | 102.85 | +0.81 | 23.5% | 2860 | 23.5% | -0.19 | 11.85 | 11.50 | 12.20 | — |
| — | 97.60 | 99.70 | 98.65 | +0.80 | 23.3% | 2865 | 23.3% | -0.20 | 12.70 | 12.30 | 13.10 | — |
| — | 93.80 | 95.60 | 94.70 | +0.79 | 23.2% | 2870 | 23.2% | -0.21 | 13.55 | 13.20 | 13.90 | — |
| — | 89.80 | 91.50 | 90.65 | +0.77 | 23.0% | 2875 | 23.0% | -0.22 | 14.50 | 14.10 | 14.90 | — |
| — | 85.80 | 87.50 | 86.65 | +0.76 | 22.9% | 2880 | 22.9% | -0.24 | 15.50 | 15.10 | 15.90 | — |
| — | 81.90 | 83.50 | 82.70 | +0.75 | 22.7% | 2885 | 22.7% | -0.25 | 16.50 | 16.20 | 16.80 | — |
| — | 78.10 | 79.70 | 78.90 | +0.73 | 22.6% | 2890 | 22.6% | -0.27 | 17.65 | 17.30 | 18.00 | — |
| — | 74.30 | 75.80 | 75.05 | +0.72 | 22.4% | 2895 | 22.4% | -0.28 | 18.85 | 18.50 | 19.20 | — |
| — | 70.60 | 72.00 | 71.30 | +0.70 | 22.3% | 2900 | 22.3% | -0.30 | 20.05 | 19.70 | 20.40 | — |
| — | 66.70 | 68.40 | 67.55 | +0.68 | 22.1% | 2905 | 22.1% | -0.31 | 21.40 | 21.00 | 21.80 | — |
| — | 63.30 | 64.80 | 64.05 | +0.67 | 21.9% | 2910 | 21.9% | -0.33 | 22.85 | 22.40 | 23.30 | — |
| — | 59.90 | 61.30 | 60.60 | +0.65 | 21.8% | 2915 | 21.8% | -0.35 | 24.35 | 23.90 | 24.80 | — |
| — | 56.20 | 57.90 | 57.05 | +0.63 | 21.6% | 2920 | 21.6% | -0.37 | 25.90 | 25.50 | 26.30 | — |
| — | 53.30 | 54.50 | 53.90 | — | — | 2925 | 21.4% | -0.38 | 27.55 | 27.10 | 28.00 | — |
| — | 50.10 | 51.30 | 50.70 | +0.59 | 21.2% | 2930 | 21.2% | -0.40 | 29.30 | 28.80 | 29.80 | — |
| — | 46.90 | 48.20 | 47.55 | +0.58 | 21.0% | 2935 | 21.0% | -0.42 | 31.15 | 30.60 | 31.70 | — |
| — | 43.90 | 45.10 | 44.50 | +0.56 | 20.8% | 2940 | 20.8% | -0.44 | 33.05 | 32.50 | 33.60 | — |
| — | 40.90 | 41.90 | 41.40 | +0.54 | 20.6% | 2945 | 20.6% | -0.46 | 35.00 | 34.50 | 35.50 | — |
| — | 38.00 | 39.00 | 38.50 | +0.51 | 20.4% | 2950 | 20.4% | -0.49 | 37.15 | 36.60 | 37.70 | — |
| — | 35.30 | 36.20 | 35.75 | +0.49 | 20.3% | 2955 | 20.3% | -0.51 | 39.30 | 38.80 | 39.80 | — |
| — | 32.60 | 33.50 | 33.05 | +0.47 | 20.1% | 2960 | 20.1% | -0.53 | 41.60 | 41.10 | 42.10 | — |
| — | 30.00 | 30.90 | 30.45 | +0.45 | 19.9% | 2965 | 19.9% | -0.55 | 44.15 | 43.50 | 44.80 | — |
| — | 27.60 | 28.50 | 28.05 | +0.43 | 19.7% | 2970 | 19.7% | -0.57 | 46.60 | 45.90 | 47.30 | — |
| — | 25.20 | 26.10 | 25.65 | +0.40 | 19.5% | 2975 | 19.5% | -0.59 | 49.20 | 48.50 | 49.90 | — |
| — | 23.10 | 23.80 | 23.45 | +0.39 | 19.3% | 2980 | 19.3% | -0.62 | 52.00 | 51.20 | 52.80 | — |
| — | 21.00 | 21.70 | 21.35 | +0.36 | 19.1% | 2985 | 19.1% | -0.64 | 54.85 | 54.00 | 55.70 | — |
| — | 18.80 | 19.70 | 19.25 | +0.34 | 18.9% | 2990 | 18.9% | -0.66 | 57.80 | 56.90 | 58.70 | — |
| — | 17.10 | 17.80 | 17.45 | +0.32 | 18.8% | 2995 | 18.8% | -0.68 | 60.85 | 59.90 | 61.80 | — |
| — | 15.40 | 16.10 | 15.75 | +0.30 | 18.6% | 3000 | 18.6% | -0.70 | 64.00 | 63.00 | 65.00 | — |
| — | 13.70 | 14.40 | 14.05 | +0.28 | 18.4% | 3005 | 18.4% | -0.72 | 67.35 | 66.30 | 68.40 | — |
| — | 12.20 | 12.90 | 12.55 | +0.26 | 18.3% | 3010 | 18.3% | -0.74 | 70.85 | 69.80 | 71.90 | — |
| — | 10.80 | 11.50 | 11.15 | +0.24 | 18.2% | 3015 | 18.2% | -0.76 | 74.45 | 73.40 | 75.50 | — |
| — | 9.50 | 10.20 | 9.85 | +0.21 | 18.0% | 3020 | 18.0% | -0.79 | 78.20 | 77.10 | 79.30 | — |
| — | 8.30 | 9.00 | 8.65 | +0.19 | 17.9% | 3025 | 17.9% | -0.81 | 82.00 | 81.00 | 83.00 | — |
| — | 7.20 | 8.00 | 7.60 | +0.18 | 17.8% | 3030 | 17.8% | -0.82 | 86.00 | 84.90 | 87.10 | — |
| — | 6.20 | 7.00 | 6.60 | +0.16 | 17.7% | 3035 | 17.7% | -0.84 | 90.05 | 89.00 | 91.10 | — |
| — | 5.50 | 6.10 | 5.80 | +0.15 | 17.6% | 3040 | 17.6% | -0.85 | 94.20 | 93.10 | 95.30 | — |
| — | 4.70 | 5.40 | 5.05 | +0.13 | 17.5% | 3045 | 17.5% | -0.87 | 98.45 | 97.40 | 99.50 | — |
| — | 4.10 | 4.70 | 4.40 | +0.12 | 17.4% | 3050 | 17.4% | -0.88 | 102.75 | 101.70 | 103.80 | — |
| — | 3.50 | 4.10 | 3.80 | +0.11 | 17.3% | 3055 | 17.3% | -0.89 | 107.15 | 106.10 | 108.20 | — |
| — | 3.00 | 3.60 | 3.30 | +0.10 | 17.3% | 3060 | 17.3% | -0.91 | 111.65 | 110.60 | 112.70 | — |
| — | 2.55 | 3.10 | 2.83 | +0.08 | 17.2% | 3065 | 17.2% | -0.92 | 116.20 | 115.10 | 117.30 | — |
| — | 2.15 | 2.65 | 2.40 | +0.07 | 17.2% | 3070 | 17.2% | -0.93 | 120.80 | 119.70 | 121.90 | — |
| — | 1.80 | 2.30 | 2.05 | +0.07 | 17.1% | 3075 | 17.1% | -0.93 | 125.45 | 124.40 | 126.50 | — |
| — | 1.50 | 2.00 | 1.75 | +0.06 | 17.1% | 3080 | 17.1% | -0.94 | 130.15 | 129.10 | 131.20 | — |
| — | 1.25 | 1.75 | 1.50 | +0.05 | 17.1% | 3085 | 17.1% | -0.95 | 134.85 | 133.80 | 135.90 | — |
| — | 1.05 | 1.50 | 1.27 | +0.04 | 17.0% | 3090 | — | — | 139.65 | 138.60 | 140.70 | — |
| — | 0.85 | 1.35 | 1.10 | — | — | 3095 | 17.0% | -0.96 | 144.45 | 143.40 | 145.50 | — |
| — | 0.70 | 1.20 | 0.95 | +0.03 | 17.0% | 3100 | 17.0% | -0.97 | 149.30 | 148.30 | 150.30 | — |
| — | 0.60 | 1.05 | 0.82 | +0.03 | 17.0% | 3105 | 17.0% | -0.97 | 154.15 | 153.10 | 155.20 | — |
| — | 0.50 | 0.90 | 0.70 | +0.03 | 17.0% | 3110 | 17.0% | -0.97 | 159.00 | 157.90 | 160.10 | — |
| — | 0.40 | 0.80 | 0.60 | +0.02 | 17.0% | 3115 | 17.0% | -0.98 | 163.90 | 162.80 | 165.00 | — |
| — | 0.30 | 0.70 | 0.50 | +0.02 | 17.0% | 3120 | 17.0% | -0.98 | 168.80 | 167.70 | 169.90 | — |
| — | 0.25 | 0.60 | 0.42 | +0.02 | 17.0% | 3125 | 17.0% | -0.98 | 173.70 | 172.70 | 174.70 | — |
| — | 0.20 | 0.55 | 0.38 | +0.01 | 17.1% | 3130 | 17.1% | -0.99 | 178.65 | 177.60 | 179.70 | — |
| — | 0.15 | 0.50 | 0.33 | +0.01 | 17.1% | 3135 | 17.1% | -0.99 | 183.60 | 182.50 | 184.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 17.1% | 3140 | 17.1% | -0.99 | 188.60 | 187.50 | 189.70 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 17.1% | 3145 | 17.1% | -0.99 | 193.50 | 192.40 | 194.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 17.2% | 3150 | 17.2% | -0.99 | 198.50 | 197.40 | 199.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 17.2% | 3155 | 17.2% | -0.99 | 203.45 | 202.30 | 204.60 | — |
| — | — | 0.35 | — | +0.01 | 17.2% | 3160 | 17.2% | -0.99 | 208.45 | 207.30 | 209.60 | — |
| — | — | 0.35 | — | +0.01 | 17.3% | 3165 | 17.3% | -0.99 | 213.45 | 212.30 | 214.60 | — |
| — | — | 0.30 | — | +0.00 | 17.3% | 3170 | 17.3% | -1.00 | 218.45 | 217.30 | 219.60 | — |
| — | — | 0.30 | — | +0.00 | 17.4% | 3175 | 17.4% | -1.00 | 223.40 | 222.30 | 224.50 | — |
| — | — | 0.30 | — | +0.00 | 17.4% | 3180 | 17.4% | -1.00 | 228.35 | 227.20 | 229.50 | — |
| — | — | 0.30 | — | +0.00 | 17.4% | 3185 | 17.4% | -1.00 | 233.35 | 232.20 | 234.50 | — |
| — | — | 0.30 | — | +0.00 | 17.5% | 3190 | 17.5% | -1.00 | 238.35 | 237.20 | 239.50 | — |
| — | — | 0.30 | — | +0.00 | 17.5% | 3195 | 17.5% | -1.00 | 243.30 | 242.10 | 244.50 | — |
| — | — | 0.30 | — | +0.00 | 17.6% | 3200 | 17.6% | -1.00 | 248.60 | 247.40 | 249.80 | — |
| — | — | 0.30 | — | +0.00 | 17.6% | 3205 | 17.6% | -1.00 | 253.60 | 252.40 | 254.80 | — |
| — | — | 0.25 | — | +0.00 | 17.7% | 3210 | 17.7% | -1.00 | 258.60 | 257.40 | 259.80 | — |
| — | — | 0.15 | — | +0.00 | 17.7% | 3215 | 17.7% | -1.00 | 263.60 | 262.40 | 264.80 | — |
| — | — | 0.15 | — | +0.00 | 17.7% | 3220 | 17.7% | -1.00 | 268.60 | 267.40 | 269.80 | — |
| — | — | 0.15 | — | +0.00 | 17.8% | 3225 | 17.8% | -1.00 | 273.55 | 272.40 | 274.70 | — |
| — | — | 0.15 | — | +0.00 | 17.8% | 3230 | 17.8% | -1.00 | 278.55 | 277.30 | 279.80 | — |
| — | — | 0.15 | — | +0.00 | 17.9% | 3235 | 17.9% | -1.00 | 283.55 | 282.30 | 284.80 | — |
| — | — | 0.15 | — | +0.00 | 17.9% | 3240 | 17.9% | -1.00 | 288.55 | 287.30 | 289.80 | — |
| — | — | 0.15 | — | +0.00 | 18.0% | 3245 | 18.0% | -1.00 | 293.55 | 292.30 | 294.80 | — |
| — | — | 0.10 | — | +0.00 | 18.0% | 3250 | 18.0% | -1.00 | 298.50 | 297.30 | 299.70 | — |
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.