Spot 2989.77
· 480 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 285.30 | 309.30 | 297.30 | +0.99 | 32.1% | 2695 | 32.1% | -0.01 | 0.65 | 0.45 | 0.85 | — |
| — | 280.40 | 304.40 | 292.40 | +0.99 | 31.8% | 2700 | 31.8% | -0.01 | 0.65 | 0.45 | 0.85 | — |
| — | 275.40 | 299.40 | 287.40 | +0.99 | 31.5% | 2705 | 31.5% | -0.01 | 0.70 | 0.50 | 0.90 | — |
| — | 270.40 | 294.40 | 282.40 | +0.99 | 31.2% | 2710 | 31.2% | -0.01 | 0.70 | 0.50 | 0.90 | — |
| — | 265.40 | 289.40 | 277.40 | +0.99 | 30.9% | 2715 | 30.9% | -0.02 | 0.75 | 0.55 | 0.95 | — |
| — | 260.50 | 284.50 | 272.50 | +0.98 | 30.5% | 2720 | 30.5% | -0.02 | 0.75 | 0.55 | 0.95 | — |
| — | 255.50 | 279.50 | 267.50 | +0.98 | 30.2% | 2725 | 30.2% | -0.02 | 0.80 | 0.60 | 1.00 | — |
| — | 250.50 | 274.50 | 262.50 | +0.98 | 29.9% | 2730 | 29.9% | -0.02 | 0.80 | 0.60 | 1.00 | — |
| — | 245.60 | 269.60 | 257.60 | +0.98 | 29.6% | 2735 | 29.6% | -0.02 | 0.85 | 0.65 | 1.05 | — |
| — | 240.60 | 264.60 | 252.60 | +0.98 | 29.3% | 2740 | 29.3% | -0.02 | 0.90 | 0.70 | 1.10 | — |
| — | 235.70 | 259.70 | 247.70 | +0.98 | 29.0% | 2745 | 29.0% | -0.02 | 0.95 | 0.75 | 1.15 | — |
| — | 230.70 | 254.70 | 242.70 | +0.98 | 28.7% | 2750 | 28.7% | -0.02 | 0.97 | 0.75 | 1.20 | — |
| — | 225.80 | 249.80 | 237.80 | +0.98 | 28.4% | 2755 | 28.4% | -0.02 | 1.02 | 0.80 | 1.25 | — |
| — | 220.80 | 244.80 | 232.80 | +0.98 | 28.1% | 2760 | 28.1% | -0.02 | 1.07 | 0.85 | 1.30 | — |
| — | 215.90 | 239.90 | 227.90 | +0.97 | 27.8% | 2765 | 27.8% | -0.03 | 1.15 | 0.95 | 1.35 | — |
| — | 211.00 | 235.00 | 223.00 | +0.97 | 27.5% | 2770 | 27.5% | -0.03 | 1.20 | 1.00 | 1.40 | — |
| — | 206.00 | 230.00 | 218.00 | +0.97 | 27.2% | 2775 | 27.2% | -0.03 | 1.27 | 1.05 | 1.50 | — |
| — | 201.10 | 225.10 | 213.10 | +0.97 | 26.9% | 2780 | 26.9% | -0.03 | 1.35 | 1.15 | 1.55 | — |
| — | 200.20 | 222.50 | 211.35 | +0.97 | 26.6% | 2785 | 26.6% | -0.03 | 1.43 | 1.20 | 1.65 | — |
| — | 195.30 | 211.30 | 203.30 | +0.97 | 26.3% | 2790 | 26.3% | -0.03 | 1.52 | 1.30 | 1.75 | — |
| — | 190.40 | 206.40 | 198.40 | +0.96 | 26.1% | 2795 | 26.1% | -0.04 | 1.62 | 1.40 | 1.85 | — |
| — | 185.50 | 201.50 | 193.50 | +0.96 | 25.8% | 2800 | 25.8% | -0.04 | 1.70 | 1.45 | 1.95 | — |
| — | 180.60 | 196.60 | 188.60 | +0.96 | 25.5% | 2805 | 25.5% | -0.04 | 1.80 | 1.55 | 2.05 | — |
| — | 175.80 | 191.80 | 183.80 | +0.96 | 25.2% | 2810 | 25.2% | -0.04 | 1.93 | 1.70 | 2.15 | — |
| — | 170.90 | 186.90 | 178.90 | +0.95 | 24.9% | 2815 | 24.9% | -0.05 | 2.05 | 1.80 | 2.30 | — |
| — | 166.00 | 182.00 | 174.00 | +0.95 | 24.6% | 2820 | 24.6% | -0.05 | 2.20 | 1.95 | 2.45 | — |
| — | 161.20 | 177.20 | 169.20 | +0.95 | 24.4% | 2825 | 24.4% | -0.05 | 2.35 | 2.10 | 2.60 | — |
| — | 156.40 | 172.40 | 164.40 | +0.95 | 24.1% | 2830 | 24.1% | -0.06 | 2.50 | 2.25 | 2.75 | — |
| — | 151.60 | 167.60 | 159.60 | +0.94 | 23.8% | 2835 | 23.8% | -0.06 | 2.70 | 2.45 | 2.95 | — |
| — | 146.80 | 162.80 | 154.80 | +0.94 | 23.6% | 2840 | 23.6% | -0.06 | 2.90 | 2.60 | 3.20 | — |
| — | 142.00 | 158.00 | 150.00 | +0.93 | 23.3% | 2845 | 23.3% | -0.07 | 3.10 | 2.80 | 3.40 | — |
| — | 137.20 | 153.20 | 145.20 | +0.93 | 23.0% | 2850 | 23.0% | -0.07 | 3.30 | 3.00 | 3.60 | — |
| — | 132.50 | 148.50 | 140.50 | +0.92 | 22.8% | 2855 | — | — | 3.60 | 3.30 | 3.90 | — |
| — | 127.80 | 143.80 | 135.80 | — | — | 2860 | — | — | 3.90 | 3.60 | 4.20 | — |
| — | 123.10 | 139.10 | 131.10 | +0.91 | 22.3% | 2865 | 22.3% | -0.09 | 4.20 | 3.90 | 4.50 | — |
| — | 118.40 | 134.40 | 126.40 | +0.91 | 22.0% | 2870 | 22.0% | -0.09 | 4.55 | 4.20 | 4.90 | — |
| — | 113.80 | 129.80 | 121.80 | +0.90 | 21.8% | 2875 | 21.8% | -0.10 | 4.95 | 4.60 | 5.30 | — |
| — | 109.10 | 125.10 | 117.10 | +0.89 | 21.6% | 2880 | 21.6% | -0.11 | 5.35 | 5.00 | 5.70 | — |
| — | 104.60 | 120.60 | 112.60 | +0.88 | 21.4% | 2885 | 21.4% | -0.12 | 5.80 | 5.50 | 6.10 | — |
| — | 100.10 | 116.10 | 108.10 | +0.87 | 21.2% | 2890 | 21.2% | -0.13 | 6.30 | 6.00 | 6.60 | — |
| — | 98.50 | 108.50 | 103.50 | +0.86 | 21.0% | 2895 | 21.0% | -0.14 | 6.80 | 6.50 | 7.10 | — |
| — | 94.10 | 104.10 | 99.10 | +0.85 | 20.8% | 2900 | 20.8% | -0.15 | 7.35 | 7.00 | 7.70 | — |
| — | 89.70 | 99.70 | 94.70 | +0.84 | 20.6% | 2905 | 20.6% | -0.16 | 7.95 | 7.60 | 8.30 | — |
| — | 85.30 | 95.30 | 90.30 | +0.83 | 20.4% | 2910 | 20.4% | -0.17 | 8.65 | 8.30 | 9.00 | — |
| — | 81.00 | 91.00 | 86.00 | +0.82 | 20.2% | 2915 | 20.2% | -0.18 | 9.35 | 9.00 | 9.70 | — |
| — | 76.80 | 86.80 | 81.80 | +0.80 | 20.1% | 2920 | 20.1% | -0.20 | 10.05 | 9.70 | 10.40 | — |
| — | 72.60 | 82.60 | 77.60 | +0.79 | 19.9% | 2925 | 19.9% | -0.21 | 10.90 | 10.50 | 11.30 | — |
| — | 68.50 | 78.50 | 73.50 | +0.77 | 19.8% | 2930 | 19.8% | -0.23 | 11.80 | 11.40 | 12.20 | — |
| — | 64.40 | 74.40 | 69.40 | +0.76 | 19.7% | 2935 | 19.7% | -0.24 | 12.75 | 12.40 | 13.10 | — |
| — | 61.50 | 69.70 | 65.60 | +0.74 | 19.5% | 2940 | 19.5% | -0.26 | 13.75 | 13.40 | 14.10 | — |
| — | 57.80 | 65.70 | 61.75 | +0.72 | 19.4% | 2945 | 19.4% | -0.28 | 14.90 | 14.50 | 15.30 | — |
| — | 54.10 | 61.70 | 57.90 | +0.70 | 19.3% | 2950 | 19.3% | -0.30 | 16.00 | 15.60 | 16.40 | — |
| — | 50.70 | 57.70 | 54.20 | +0.68 | 19.1% | 2955 | 19.1% | -0.32 | 17.30 | 16.90 | 17.70 | — |
| — | 47.40 | 53.80 | 50.60 | +0.66 | 19.0% | 2960 | 19.0% | -0.34 | 18.65 | 18.20 | 19.10 | — |
| — | 44.30 | 49.90 | 47.10 | +0.64 | 18.8% | 2965 | 18.8% | -0.36 | 20.15 | 19.70 | 20.60 | — |
| — | 41.10 | 46.30 | 43.70 | +0.62 | 18.5% | 2970 | 18.5% | -0.38 | 21.70 | 21.30 | 22.10 | — |
| — | 38.00 | 43.00 | 40.50 | +0.59 | 18.3% | 2975 | 18.3% | -0.41 | 23.35 | 22.90 | 23.80 | — |
| — | 35.10 | 39.60 | 37.35 | +0.57 | 18.1% | 2980 | 18.1% | -0.43 | 25.20 | 24.80 | 25.60 | — |
| — | 33.90 | 34.80 | 34.35 | +0.55 | 17.5% | 2985 | 17.5% | -0.45 | 27.15 | 26.70 | 27.60 | — |
| — | 31.00 | 31.90 | 31.45 | +0.52 | 17.3% | 2990 | 17.3% | -0.48 | 29.20 | 28.80 | 29.60 | — |
| — | 28.20 | 29.10 | 28.65 | +0.50 | 17.1% | 2995 | 17.1% | -0.51 | 31.45 | 31.00 | 31.90 | — |
| — | 25.60 | 26.40 | 26.00 | +0.47 | 16.8% | 3000 | 16.8% | -0.53 | 33.75 | 33.30 | 34.20 | — |
| — | 23.10 | 23.90 | 23.50 | +0.44 | 16.1% | 3005 | 16.1% | -0.56 | 36.30 | 34.10 | 38.50 | — |
| — | 20.70 | 21.60 | 21.15 | +0.41 | 15.9% | 3010 | 15.9% | -0.59 | 39.00 | 36.60 | 41.40 | — |
| — | 18.50 | 19.30 | 18.90 | +0.38 | 15.7% | 3015 | 15.7% | -0.62 | 41.90 | 39.30 | 44.50 | — |
| — | 16.50 | 17.30 | 16.90 | +0.35 | 15.5% | 3020 | 15.5% | -0.65 | 44.95 | 42.20 | 47.70 | — |
| — | 14.60 | 15.30 | 14.95 | +0.33 | 15.4% | 3025 | 15.4% | -0.67 | 47.75 | 44.40 | 51.10 | — |
| — | 12.80 | 13.60 | 13.20 | +0.30 | 15.3% | 3030 | 15.3% | -0.70 | 51.00 | 47.20 | 54.80 | — |
| — | 11.20 | 12.00 | 11.60 | +0.28 | 15.3% | 3035 | 15.3% | -0.72 | 54.40 | 50.40 | 58.40 | — |
| — | 9.80 | 10.50 | 10.15 | +0.25 | 15.2% | 3040 | 15.2% | -0.75 | 57.85 | 53.60 | 62.10 | — |
| — | 8.50 | 9.20 | 8.85 | +0.23 | 15.2% | 3045 | 15.2% | -0.77 | 61.80 | 56.80 | 66.80 | — |
| — | 7.30 | 8.00 | 7.65 | +0.20 | 15.1% | 3050 | 15.1% | -0.80 | 65.60 | 60.60 | 70.60 | — |
| — | 6.30 | 6.90 | 6.60 | +0.18 | 15.1% | 3055 | 15.1% | -0.82 | 69.60 | 64.60 | 74.60 | — |
| — | 5.40 | 6.00 | 5.70 | +0.16 | 15.1% | 3060 | 15.1% | -0.83 | 73.70 | 68.70 | 78.70 | — |
| — | 4.50 | 5.10 | 4.80 | +0.15 | 15.1% | 3065 | 15.1% | -0.85 | 77.90 | 72.90 | 82.90 | — |
| — | 3.80 | 4.40 | 4.10 | +0.13 | 15.1% | 3070 | 15.1% | -0.87 | 82.20 | 77.20 | 87.20 | — |
| — | 3.20 | 3.80 | 3.50 | +0.12 | 15.1% | 3075 | 15.1% | -0.88 | 86.60 | 81.60 | 91.60 | — |
| — | 2.75 | 3.30 | 3.02 | +0.10 | 15.1% | 3080 | 15.1% | -0.90 | 91.00 | 86.00 | 96.00 | — |
| — | 2.30 | 2.80 | 2.55 | +0.09 | 15.1% | 3085 | 15.1% | -0.91 | 95.60 | 90.60 | 100.60 | — |
| — | 1.90 | 2.40 | 2.15 | +0.08 | 15.1% | 3090 | 15.1% | -0.92 | 100.20 | 95.20 | 105.20 | — |
| — | 1.60 | 2.10 | 1.85 | — | — | 3095 | 15.2% | -0.93 | 104.90 | 99.90 | 109.90 | — |
| — | 1.35 | 1.80 | 1.57 | +0.06 | 15.3% | 3100 | 15.3% | -0.94 | 109.60 | 101.60 | 117.60 | — |
| — | 1.10 | 1.55 | 1.32 | +0.05 | 15.3% | 3105 | 15.3% | -0.95 | 114.40 | 106.40 | 122.40 | — |
| — | 0.90 | 1.35 | 1.12 | +0.05 | 15.4% | 3110 | 15.4% | -0.95 | 119.20 | 111.20 | 127.20 | — |
| — | 0.75 | 1.20 | 0.97 | +0.04 | 15.5% | 3115 | 15.5% | -0.96 | 124.00 | 116.00 | 132.00 | — |
| — | 0.60 | 1.05 | 0.82 | +0.04 | 15.6% | 3120 | 15.6% | -0.96 | 128.80 | 120.80 | 136.80 | — |
| — | 0.50 | 0.90 | 0.70 | +0.03 | 15.6% | 3125 | 15.6% | -0.97 | 133.70 | 125.70 | 141.70 | — |
| — | 0.40 | 0.80 | 0.60 | +0.03 | 15.7% | 3130 | 15.7% | -0.97 | 138.60 | 130.60 | 146.60 | — |
| — | 0.35 | 0.75 | 0.55 | +0.02 | 15.8% | 3135 | 15.8% | -0.98 | 143.50 | 135.50 | 151.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.02 | 15.9% | 3140 | 15.9% | -0.98 | 148.40 | 140.40 | 156.40 | — |
| — | 0.20 | 0.60 | 0.40 | +0.02 | 16.0% | 3145 | 16.0% | -0.98 | 153.40 | 145.40 | 161.40 | — |
| — | 0.15 | 0.55 | 0.35 | +0.02 | 16.0% | 3150 | 16.0% | -0.98 | 158.30 | 150.30 | 166.30 | — |
| — | 0.15 | 0.50 | 0.33 | +0.01 | 16.1% | 3155 | 16.1% | -0.99 | 163.30 | 155.30 | 171.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.01 | 16.2% | 3160 | 16.2% | -0.99 | 168.20 | 160.20 | 176.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 16.3% | 3165 | 16.3% | -0.99 | 173.20 | 165.20 | 181.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 16.3% | 3170 | 16.3% | -0.99 | 178.10 | 170.10 | 186.10 | — |
| — | — | 0.35 | — | +0.01 | 16.4% | 3175 | 16.4% | -0.99 | 183.10 | 175.10 | 191.10 | — |
| — | — | 0.35 | — | +0.01 | 16.5% | 3180 | 16.5% | -0.99 | 188.10 | 180.10 | 196.10 | — |
| — | — | 0.35 | — | +0.01 | 16.5% | 3185 | 16.5% | -0.99 | 193.10 | 185.10 | 201.10 | — |
| — | — | 0.30 | — | +0.00 | 16.6% | 3190 | 16.6% | -1.00 | 198.10 | 190.10 | 206.10 | — |
| — | — | 0.30 | — | +0.00 | 16.7% | 3195 | 16.7% | -1.00 | 203.00 | 195.00 | 211.00 | — |
| — | — | 0.30 | — | +0.00 | 16.7% | 3200 | 16.7% | -1.00 | 208.00 | 200.00 | 216.00 | — |
| — | — | 0.25 | — | +0.00 | 16.8% | 3205 | 16.8% | -1.00 | 213.00 | 201.00 | 225.00 | — |
| — | — | 0.25 | — | +0.00 | 16.8% | 3210 | 16.8% | -1.00 | 218.00 | 206.00 | 230.00 | — |
| — | — | 0.25 | — | +0.00 | 16.9% | 3215 | 16.9% | -1.00 | 223.00 | 211.00 | 235.00 | — |
| — | — | 0.25 | — | — | — | 3220 | — | — | 228.00 | 216.00 | 240.00 | — |
| — | — | 0.25 | — | — | — | 3225 | — | — | 233.00 | 221.00 | 245.00 | — |
| — | — | 0.25 | — | +0.00 | 17.0% | 3230 | 17.0% | -1.00 | 238.00 | 226.00 | 250.00 | — |
| — | — | 0.25 | — | — | — | 3235 | — | — | 243.00 | 231.00 | 255.00 | — |
| — | — | 0.25 | — | — | — | 3240 | 17.1% | -1.00 | 248.00 | 236.00 | 260.00 | — |
| — | — | 0.20 | — | +0.00 | 17.1% | 3245 | 17.1% | -1.00 | 253.00 | 241.00 | 265.00 | — |
| — | — | 0.20 | — | +0.00 | 17.1% | 3250 | 17.1% | -1.00 | 257.90 | 245.90 | 269.90 | — |
| — | — | 0.20 | — | +0.00 | 17.2% | 3255 | 17.2% | -1.00 | 262.90 | 250.90 | 274.90 | — |
| — | — | 0.20 | — | +0.00 | 17.2% | 3260 | 17.2% | -1.00 | 267.90 | 255.90 | 279.90 | — |
| — | — | 0.20 | — | +0.00 | 17.3% | 3265 | 17.3% | -1.00 | 272.90 | 260.90 | 284.90 | — |
| — | — | 0.20 | — | +0.00 | 17.3% | 3270 | 17.3% | -1.00 | 277.90 | 265.90 | 289.90 | — |
| — | — | 0.15 | — | +0.00 | 17.3% | 3275 | 17.3% | -1.00 | 282.90 | 270.90 | 294.90 | — |
| — | — | 0.15 | — | +0.00 | 17.4% | 3280 | 17.4% | -1.00 | 287.90 | 275.90 | 299.90 | — |
| — | — | 0.15 | — | +0.00 | 17.4% | 3285 | 17.4% | -1.00 | 292.90 | 280.90 | 304.90 | — |
| — | — | 0.15 | — | +0.00 | 17.4% | 3290 | 17.4% | -1.00 | 297.90 | 285.90 | 309.90 | — |
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.