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 | |
| — | 284.70 | 286.90 | 285.80 | +1.00 | 46.3% | 2665 | 46.3% | -0.00 | — | — | 0.35 | — |
| — | 279.70 | 281.90 | 280.80 | — | — | 2670 | 46.3% | -0.00 | — | — | 0.35 | — |
| — | 274.70 | 276.90 | 275.80 | +1.00 | 46.3% | 2675 | 46.3% | -0.00 | — | — | 0.35 | — |
| — | 269.70 | 271.90 | 270.80 | — | — | 2680 | 46.2% | -0.00 | — | — | 0.40 | — |
| — | 264.70 | 266.90 | 265.80 | — | — | 2685 | 45.9% | -0.00 | — | — | 0.40 | — |
| — | 259.70 | 261.90 | 260.80 | +1.00 | 45.4% | 2690 | 45.4% | -0.00 | — | — | 0.40 | — |
| — | 254.80 | 256.90 | 255.85 | +1.00 | 44.8% | 2695 | 44.8% | -0.00 | — | — | 0.40 | — |
| — | 249.80 | 251.90 | 250.85 | +1.00 | 44.1% | 2700 | 44.1% | -0.00 | — | — | 0.40 | — |
| — | 244.80 | 246.90 | 245.85 | +1.00 | 43.4% | 2705 | 43.4% | -0.00 | — | — | 0.40 | — |
| — | 239.80 | 241.90 | 240.85 | +1.00 | 42.8% | 2710 | 42.8% | -0.00 | — | — | 0.45 | — |
| — | 234.90 | 236.90 | 235.90 | +1.00 | 42.2% | 2715 | 42.2% | -0.00 | — | — | 0.45 | — |
| — | 229.90 | 231.90 | 230.90 | +1.00 | 41.7% | 2720 | 41.7% | -0.00 | — | — | 0.45 | — |
| — | 224.90 | 226.90 | 225.90 | +1.00 | 41.2% | 2725 | 41.2% | -0.00 | — | — | 0.45 | — |
| — | 219.90 | 222.00 | 220.95 | +1.00 | 40.8% | 2730 | 40.8% | -0.00 | 0.25 | 0.05 | 0.45 | — |
| — | 214.90 | 217.00 | 215.95 | +1.00 | 40.4% | 2735 | 40.4% | -0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 210.00 | 212.00 | 211.00 | +0.99 | 40.1% | 2740 | 40.1% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 205.00 | 207.00 | 206.00 | +0.99 | 39.7% | 2745 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 200.00 | 202.00 | 201.00 | +0.99 | 39.3% | 2750 | 39.3% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 195.00 | 197.00 | 196.00 | +0.99 | 38.9% | 2755 | 38.9% | -0.01 | 0.33 | 0.10 | 0.55 | — |
| — | 190.10 | 192.00 | 191.05 | +0.99 | 38.4% | 2760 | 38.4% | -0.01 | 0.33 | 0.10 | 0.55 | — |
| — | 185.10 | 187.00 | 186.05 | +0.99 | 37.8% | 2765 | 37.8% | -0.01 | 0.35 | 0.10 | 0.60 | — |
| — | 180.10 | 182.10 | 181.10 | +0.99 | 37.3% | 2770 | 37.3% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 175.20 | 177.00 | 176.10 | +0.99 | 36.7% | 2775 | 36.7% | -0.01 | 0.38 | 0.15 | 0.60 | — |
| — | 170.20 | 172.10 | 171.15 | +0.99 | 36.0% | 2780 | 36.0% | -0.01 | 0.42 | 0.20 | 0.65 | — |
| — | 165.20 | 167.10 | 166.15 | +0.99 | 35.4% | 2785 | 35.4% | -0.01 | 0.45 | 0.20 | 0.70 | — |
| — | 160.20 | 162.10 | 161.15 | +0.99 | 34.7% | 2790 | 34.7% | -0.01 | 0.45 | 0.20 | 0.70 | — |
| — | 155.20 | 157.10 | 156.15 | +0.99 | 34.2% | 2795 | 34.2% | -0.01 | 0.50 | 0.25 | 0.75 | — |
| — | 150.30 | 152.10 | 151.20 | +0.98 | 33.6% | 2800 | 33.6% | -0.02 | 0.53 | 0.30 | 0.75 | — |
| — | 145.30 | 147.20 | 146.25 | +0.98 | 33.0% | 2805 | 33.0% | -0.02 | 0.55 | 0.30 | 0.80 | — |
| — | 140.40 | 142.20 | 141.30 | +0.98 | 32.4% | 2810 | 32.4% | -0.02 | 0.60 | 0.35 | 0.85 | — |
| — | 135.40 | 137.30 | 136.35 | +0.98 | 31.8% | 2815 | 31.8% | -0.02 | 0.65 | 0.40 | 0.90 | — |
| — | 130.50 | 132.30 | 131.40 | +0.98 | 31.3% | 2820 | 31.3% | -0.02 | 0.70 | 0.45 | 0.95 | — |
| — | 125.60 | 127.30 | 126.45 | +0.97 | 30.7% | 2825 | 30.7% | -0.03 | 0.78 | 0.50 | 1.05 | — |
| — | 120.60 | 122.40 | 121.50 | +0.97 | 30.1% | 2830 | 30.1% | -0.03 | 0.82 | 0.55 | 1.10 | — |
| — | 115.70 | 117.50 | 116.60 | +0.97 | 29.6% | 2835 | 29.6% | -0.03 | 0.93 | 0.65 | 1.20 | — |
| — | 110.80 | 112.60 | 111.70 | +0.97 | 29.1% | 2840 | 29.1% | -0.03 | 1.02 | 0.75 | 1.30 | — |
| — | 105.90 | 107.70 | 106.80 | +0.96 | 28.5% | 2845 | 28.5% | -0.04 | 1.15 | 0.85 | 1.45 | — |
| — | 101.10 | 102.80 | 101.95 | +0.96 | 28.1% | 2850 | 28.1% | -0.04 | 1.30 | 1.00 | 1.60 | — |
| — | 96.20 | 98.00 | 97.10 | +0.95 | 27.6% | 2855 | 27.6% | -0.05 | 1.45 | 1.15 | 1.75 | — |
| — | 91.30 | 93.10 | 92.20 | +0.94 | 27.2% | 2860 | 27.2% | -0.06 | 1.65 | 1.35 | 1.95 | — |
| — | 86.60 | 88.40 | 87.50 | +0.94 | 26.8% | 2865 | 26.8% | -0.06 | 1.88 | 1.55 | 2.20 | — |
| — | 81.80 | 83.70 | 82.75 | +0.93 | 26.5% | 2870 | 26.5% | -0.07 | 2.15 | 1.80 | 2.50 | — |
| — | 77.20 | 78.90 | 78.05 | +0.92 | 26.1% | 2875 | 26.1% | -0.08 | 2.48 | 2.15 | 2.80 | — |
| — | 72.50 | 74.30 | 73.40 | +0.90 | 25.8% | 2880 | 25.8% | -0.10 | 2.83 | 2.45 | 3.20 | — |
| — | 68.00 | 69.80 | 68.90 | +0.89 | 25.5% | 2885 | 25.5% | -0.11 | 3.25 | 2.90 | 3.60 | — |
| — | 63.50 | 65.30 | 64.40 | +0.87 | 25.2% | 2890 | 25.2% | -0.13 | 3.70 | 3.30 | 4.10 | — |
| — | 59.10 | 60.90 | 60.00 | +0.86 | 24.9% | 2895 | 24.9% | -0.14 | 4.30 | 3.90 | 4.70 | — |
| — | 54.80 | 56.50 | 55.65 | +0.84 | 24.6% | 2900 | 24.6% | -0.16 | 4.95 | 4.50 | 5.40 | — |
| — | 50.50 | 52.20 | 51.35 | +0.82 | 24.3% | 2905 | 24.3% | -0.18 | 5.75 | 5.30 | 6.20 | — |
| — | 46.30 | 48.10 | 47.20 | +0.79 | 24.1% | 2910 | 24.1% | -0.21 | 6.55 | 6.10 | 7.00 | — |
| — | 42.30 | 44.00 | 43.15 | +0.76 | 23.9% | 2915 | 23.9% | -0.24 | 7.55 | 7.10 | 8.00 | — |
| — | 38.40 | 40.10 | 39.25 | +0.73 | 23.6% | 2920 | 23.6% | -0.27 | 8.60 | 8.10 | 9.10 | — |
| — | 34.60 | 36.20 | 35.40 | +0.70 | 23.3% | 2925 | 23.3% | -0.30 | 9.85 | 9.40 | 10.30 | — |
| — | 30.90 | 32.60 | 31.75 | +0.67 | 23.0% | 2930 | 23.0% | -0.33 | 11.20 | 10.70 | 11.70 | — |
| — | 27.40 | 29.10 | 28.25 | +0.63 | 22.7% | 2935 | 22.7% | -0.37 | 12.70 | 12.20 | 13.20 | — |
| — | 24.10 | 25.70 | 24.90 | +0.60 | 22.3% | 2940 | 22.3% | -0.40 | 14.40 | 13.90 | 14.90 | — |
| — | 21.00 | 22.60 | 21.80 | +0.56 | 22.0% | 2945 | 22.0% | -0.44 | 16.30 | 15.80 | 16.80 | — |
| — | 18.60 | 19.60 | 19.10 | +0.51 | 21.7% | 2950 | 21.7% | -0.49 | 18.40 | 17.90 | 18.90 | — |
| — | 15.90 | 16.90 | 16.40 | +0.47 | 21.4% | 2955 | 21.4% | -0.53 | 20.70 | 20.20 | 21.20 | — |
| — | 13.40 | 14.40 | 13.90 | +0.43 | 20.8% | 2960 | 20.8% | -0.57 | 22.90 | 22.10 | 23.70 | — |
| — | 11.20 | 12.10 | 11.65 | +0.38 | 20.3% | 2965 | 20.3% | -0.62 | 25.65 | 24.80 | 26.50 | — |
| — | 9.20 | 10.00 | 9.60 | +0.34 | 20.0% | 2970 | 20.0% | -0.66 | 28.60 | 27.80 | 29.40 | — |
| — | 7.40 | 8.20 | 7.80 | +0.30 | 20.0% | 2975 | 20.0% | -0.71 | 31.90 | 31.10 | 32.70 | — |
| — | 5.90 | 6.70 | 6.30 | +0.26 | 20.0% | 2980 | 20.0% | -0.74 | 35.35 | 34.50 | 36.20 | — |
| — | 4.60 | 5.40 | 5.00 | +0.22 | 19.7% | 2985 | 19.7% | -0.78 | 39.10 | 38.20 | 40.00 | — |
| — | 3.50 | 4.30 | 3.90 | +0.18 | 19.3% | 2990 | 19.3% | -0.82 | 43.00 | 42.10 | 43.90 | — |
| — | 2.60 | 3.40 | 3.00 | +0.15 | 19.0% | 2995 | 19.0% | -0.85 | 47.15 | 46.30 | 48.00 | — |
| — | 1.90 | 2.60 | 2.25 | +0.12 | 18.8% | 3000 | 18.8% | -0.88 | 51.45 | 50.60 | 52.30 | — |
| — | 1.40 | 2.00 | 1.70 | +0.09 | 18.6% | 3005 | 18.6% | -0.91 | 55.90 | 55.00 | 56.80 | — |
| — | 0.95 | 1.55 | 1.25 | +0.07 | 18.5% | 3010 | 18.5% | -0.93 | 60.50 | 59.60 | 61.40 | — |
| — | 0.65 | 1.20 | 0.93 | +0.06 | 18.4% | 3015 | 18.4% | -0.94 | 65.20 | 64.30 | 66.10 | — |
| — | 0.45 | 0.95 | 0.70 | +0.05 | 18.5% | 3020 | 18.5% | -0.95 | 69.90 | 69.00 | 70.80 | — |
| — | 0.25 | 0.75 | 0.50 | +0.04 | 18.7% | 3025 | — | — | 74.75 | 73.90 | 75.60 | — |
| — | 0.15 | 0.65 | 0.40 | — | — | 3030 | 18.9% | -0.97 | 79.60 | 78.70 | 80.50 | — |
| — | 0.10 | 0.55 | 0.33 | +0.02 | 19.2% | 3035 | 19.2% | -0.98 | 84.50 | 83.60 | 85.40 | — |
| — | — | 0.45 | — | +0.02 | 19.6% | 3040 | 19.6% | -0.98 | 90.05 | 89.20 | 90.90 | — |
| — | — | 0.40 | — | +0.02 | 20.3% | 3045 | 20.3% | -0.98 | 95.05 | 94.20 | 95.90 | — |
| — | — | 0.35 | — | +0.02 | 21.0% | 3050 | 21.0% | -0.98 | 99.95 | 99.10 | 100.80 | — |
| — | — | 0.35 | — | +0.01 | 21.7% | 3055 | 21.7% | -0.98 | 104.95 | 104.10 | 105.80 | — |
| — | — | 0.30 | — | +0.01 | 22.3% | 3060 | 22.3% | -0.99 | 109.95 | 109.10 | 110.80 | — |
| — | — | 0.30 | — | +0.01 | 23.1% | 3065 | 23.1% | -0.99 | 114.95 | 114.10 | 115.80 | — |
| — | — | 0.30 | — | +0.01 | 23.8% | 3070 | 23.8% | -0.99 | 119.90 | 119.00 | 120.80 | — |
| — | — | 0.25 | — | +0.01 | 24.6% | 3075 | 24.6% | -0.99 | 124.95 | 124.10 | 125.80 | — |
| — | — | 0.25 | — | +0.01 | 25.4% | 3080 | 25.4% | -0.99 | 129.90 | 129.00 | 130.80 | — |
| — | — | 0.25 | — | +0.01 | 26.2% | 3085 | 26.2% | -0.99 | 134.90 | 134.00 | 135.80 | — |
| — | — | 0.25 | — | +0.01 | 27.0% | 3090 | 27.0% | -0.99 | 139.90 | 139.00 | 140.80 | — |
| — | — | 0.25 | — | +0.01 | 27.8% | 3095 | 27.8% | -0.99 | 144.90 | 144.00 | 145.80 | — |
| — | — | 0.25 | — | +0.01 | 28.5% | 3100 | 28.5% | -0.99 | 149.90 | 149.00 | 150.80 | — |
| — | — | 0.20 | — | +0.01 | 29.2% | 3105 | 29.2% | -0.99 | 154.90 | 154.00 | 155.80 | — |
| — | — | 0.20 | — | +0.01 | 29.8% | 3110 | 29.8% | -0.99 | 159.85 | 158.90 | 160.80 | — |
| — | — | 0.20 | — | +0.01 | 30.6% | 3115 | 30.6% | -0.99 | 164.85 | 163.90 | 165.80 | — |
| — | — | 0.20 | — | +0.01 | 31.5% | 3120 | 31.5% | -0.99 | 169.85 | 168.90 | 170.80 | — |
| — | — | 0.20 | — | +0.01 | 32.3% | 3125 | 32.3% | -0.99 | 174.85 | 173.90 | 175.80 | — |
| — | — | 0.20 | — | +0.01 | 33.0% | 3130 | 33.0% | -0.99 | 179.85 | 178.90 | 180.80 | — |
| — | — | 0.20 | — | +0.01 | 33.8% | 3135 | 33.8% | -0.99 | 184.85 | 183.90 | 185.80 | — |
| — | — | 0.20 | — | +0.01 | 34.5% | 3140 | 34.5% | -0.99 | 189.85 | 188.90 | 190.80 | — |
| — | — | 0.20 | — | +0.01 | 35.3% | 3145 | 35.3% | -0.99 | 194.85 | 193.90 | 195.80 | — |
| — | — | 0.20 | — | +0.01 | 36.0% | 3150 | 36.0% | -0.99 | 199.85 | 198.90 | 200.80 | — |
| — | — | 0.20 | — | +0.01 | 36.7% | 3155 | 36.7% | -0.99 | 204.80 | 203.80 | 205.80 | — |
| — | — | 0.20 | — | +0.01 | 37.4% | 3160 | 37.4% | -0.99 | 209.80 | 208.80 | 210.80 | — |
| — | — | 0.20 | — | — | — | 3165 | — | — | 215.10 | 214.10 | 216.10 | — |
| — | — | 0.20 | — | — | — | 3170 | 38.6% | -0.99 | 220.10 | 219.10 | 221.10 | — |
| — | — | 0.20 | — | +0.01 | 39.2% | 3175 | — | — | 225.10 | 224.10 | 226.10 | — |
| — | — | 0.20 | — | — | — | 3180 | — | — | 230.05 | 229.00 | 231.10 | — |
| — | — | 0.20 | — | +0.01 | 40.1% | 3185 | 40.1% | -1.00 | 235.05 | 234.00 | 236.10 | — |
| — | — | 0.20 | — | +0.00 | 40.6% | 3190 | 40.6% | -1.00 | 240.05 | 239.00 | 241.10 | — |
| — | — | 0.20 | — | +0.00 | 41.0% | 3195 | 41.0% | -1.00 | 245.05 | 244.00 | 246.10 | — |
| — | — | 0.20 | — | +0.00 | 41.4% | 3200 | 41.4% | -1.00 | 250.05 | 249.00 | 251.10 | — |
| — | — | 0.20 | — | +0.00 | 41.7% | 3205 | 41.7% | -1.00 | 255.05 | 254.00 | 256.10 | — |
| — | — | 0.20 | — | +0.00 | 42.1% | 3210 | 42.1% | -1.00 | 260.10 | 259.00 | 261.20 | — |
| — | — | 0.20 | — | +0.00 | 42.4% | 3215 | 42.4% | -1.00 | 265.05 | 264.00 | 266.10 | — |
| — | — | 0.20 | — | +0.00 | 42.8% | 3220 | 42.8% | -1.00 | 270.00 | 268.90 | 271.10 | — |
| — | — | 0.20 | — | +0.00 | 43.1% | 3225 | 43.1% | -1.00 | 275.05 | 274.00 | 276.10 | — |
| — | — | 0.20 | — | +0.00 | 43.5% | 3230 | 43.5% | -1.00 | 280.00 | 278.90 | 281.10 | — |
| — | — | 0.20 | — | +0.00 | 43.8% | 3235 | 43.8% | -1.00 | 285.00 | 283.90 | 286.10 | — |
| — | — | 0.20 | — | +0.00 | 44.2% | 3240 | 44.2% | -1.00 | 290.00 | 288.90 | 291.10 | — |
| — | — | 0.20 | — | +0.00 | 44.6% | 3245 | 44.6% | -1.00 | 295.05 | 293.90 | 296.20 | — |
| — | — | 0.20 | — | +0.00 | 45.1% | 3250 | 45.1% | -1.00 | 300.00 | 298.90 | 301.10 | — |
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.