Spot 2981.27
· 476 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 292.90 | 320.90 | 306.90 | — | — | 2680 | 27.1% | -0.02 | 1.02 | 0.70 | 1.35 | — |
| — | 287.90 | 315.90 | 301.90 | — | — | 2685 | 26.9% | -0.02 | 1.07 | 0.75 | 1.40 | — |
| — | 283.00 | 311.00 | 297.00 | — | — | 2690 | 26.7% | -0.02 | 1.12 | 0.80 | 1.45 | — |
| — | 278.00 | 306.00 | 292.00 | — | — | 2695 | — | — | 1.15 | 0.85 | 1.45 | — |
| — | 273.10 | 301.10 | 287.10 | +0.98 | 26.2% | 2700 | 26.2% | -0.02 | 1.23 | 0.90 | 1.55 | — |
| — | 268.10 | 296.10 | 282.10 | +0.97 | 26.0% | 2705 | 26.0% | -0.02 | 1.27 | 0.95 | 1.60 | — |
| — | 263.20 | 291.20 | 277.20 | +0.97 | 25.8% | 2710 | 25.8% | -0.03 | 1.32 | 1.00 | 1.65 | — |
| — | 258.30 | 286.30 | 272.30 | +0.97 | 25.5% | 2715 | 25.5% | -0.03 | 1.38 | 1.05 | 1.70 | — |
| — | 253.40 | 281.40 | 267.40 | +0.97 | 25.3% | 2720 | 25.3% | -0.03 | 1.48 | 1.15 | 1.80 | — |
| — | 248.40 | 276.40 | 262.40 | +0.97 | 25.1% | 2725 | — | — | 1.52 | 1.20 | 1.85 | — |
| — | 243.50 | 271.50 | 257.50 | — | — | 2730 | — | — | 1.62 | 1.30 | 1.95 | — |
| — | 238.60 | 266.60 | 252.60 | +0.97 | 24.6% | 2735 | 24.6% | -0.03 | 1.68 | 1.35 | 2.00 | — |
| — | 233.70 | 261.70 | 247.70 | +0.96 | 24.4% | 2740 | — | — | 1.77 | 1.45 | 2.10 | — |
| — | 228.80 | 256.80 | 242.80 | +0.96 | 20.8% | 2745 | — | — | 1.88 | 1.55 | 2.20 | — |
| — | 223.90 | 251.90 | 237.90 | +0.96 | 24.0% | 2750 | 24.0% | -0.04 | 1.98 | 1.65 | 2.30 | — |
| — | 219.00 | 247.00 | 233.00 | — | — | 2755 | — | — | 2.10 | 1.75 | 2.45 | — |
| — | 214.20 | 242.20 | 228.20 | +0.96 | 23.6% | 2760 | — | — | 2.20 | 1.85 | 2.55 | — |
| — | 209.30 | 237.30 | 223.30 | — | — | 2765 | — | — | 2.35 | 2.00 | 2.70 | — |
| — | 204.40 | 232.40 | 218.40 | — | — | 2770 | — | — | 2.48 | 2.10 | 2.85 | — |
| — | 199.60 | 227.60 | 213.60 | — | — | 2775 | — | — | 2.62 | 2.25 | 3.00 | — |
| — | 194.80 | 222.80 | 208.80 | +0.95 | 22.8% | 2780 | — | — | 2.80 | 2.40 | 3.20 | — |
| — | 189.90 | 217.90 | 203.90 | — | — | 2785 | — | — | 2.95 | 2.60 | 3.30 | — |
| — | 185.10 | 213.10 | 199.10 | — | — | 2790 | 22.1% | -0.06 | 3.12 | 2.75 | 3.50 | — |
| — | 180.30 | 208.30 | 194.30 | — | — | 2795 | — | — | 3.33 | 2.95 | 3.70 | — |
| — | 175.60 | 203.60 | 189.60 | — | — | 2800 | 22.0% | -0.07 | 3.50 | 3.10 | 3.90 | — |
| — | 170.80 | 198.80 | 184.80 | — | — | 2805 | 21.8% | -0.07 | 3.80 | 3.40 | 4.20 | — |
| — | 166.00 | 194.00 | 180.00 | — | — | 2810 | — | — | 4.00 | 3.60 | 4.40 | — |
| — | 161.30 | 189.30 | 175.30 | — | — | 2815 | 21.4% | -0.08 | 4.30 | 3.90 | 4.70 | — |
| — | 156.60 | 184.60 | 170.60 | +0.92 | 21.2% | 2820 | — | — | 4.55 | 4.10 | 5.00 | — |
| — | 151.90 | 179.90 | 165.90 | +0.91 | 21.0% | 2825 | 21.0% | -0.09 | 4.85 | 4.40 | 5.30 | — |
| — | 147.20 | 175.20 | 161.20 | +0.91 | 20.9% | 2830 | 20.9% | -0.09 | 5.15 | 4.70 | 5.60 | — |
| — | 142.50 | 170.50 | 156.50 | +0.90 | 20.7% | 2835 | — | — | 5.45 | 5.00 | 5.90 | — |
| — | 137.90 | 165.90 | 151.90 | +0.90 | 20.5% | 2840 | 20.5% | -0.10 | 5.85 | 5.40 | 6.30 | — |
| — | 133.30 | 161.30 | 147.30 | — | — | 2845 | 20.3% | -0.11 | 6.25 | 5.80 | 6.70 | — |
| — | 128.80 | 156.80 | 142.80 | +0.88 | 20.1% | 2850 | 20.1% | -0.12 | 6.65 | 6.20 | 7.10 | — |
| — | 124.20 | 152.20 | 138.20 | +0.88 | 20.0% | 2855 | 20.0% | -0.12 | 7.05 | 6.60 | 7.50 | — |
| — | 119.70 | 147.70 | 133.70 | +0.87 | 19.8% | 2860 | 19.8% | -0.13 | 7.55 | 7.10 | 8.00 | — |
| — | 115.20 | 143.20 | 129.20 | +0.86 | 19.6% | 2865 | 19.6% | -0.14 | 8.05 | 7.60 | 8.50 | — |
| — | 110.70 | 138.70 | 124.70 | +0.85 | 19.5% | 2870 | 19.5% | -0.15 | 8.60 | 8.10 | 9.10 | — |
| — | 106.30 | 134.30 | 120.30 | +0.84 | 19.3% | 2875 | 19.3% | -0.16 | 9.15 | 8.70 | 9.60 | — |
| — | 101.90 | 129.90 | 115.90 | +0.84 | 19.1% | 2880 | 19.1% | -0.16 | 9.80 | 9.30 | 10.30 | — |
| — | 100.10 | 128.10 | 114.10 | +0.83 | 19.0% | 2885 | 19.0% | -0.17 | 10.40 | 9.90 | 10.90 | — |
| — | 98.80 | 115.80 | 107.30 | +0.81 | 18.8% | 2890 | 18.8% | -0.18 | 11.10 | 10.60 | 11.60 | — |
| — | 94.50 | 111.50 | 103.00 | +0.80 | 18.6% | 2895 | 18.6% | -0.20 | 11.80 | 11.30 | 12.30 | — |
| — | 90.30 | 107.30 | 98.80 | +0.79 | 18.5% | 2900 | 18.5% | -0.21 | 12.60 | 12.10 | 13.10 | — |
| — | 86.10 | 103.10 | 94.60 | — | — | 2905 | — | — | 13.40 | 12.90 | 13.90 | — |
| — | 82.00 | 99.00 | 90.50 | — | — | 2910 | — | — | 14.25 | 13.70 | 14.80 | — |
| — | 77.90 | 94.90 | 86.40 | — | — | 2915 | — | — | 15.20 | 14.70 | 15.70 | — |
| — | 73.90 | 90.90 | 82.40 | — | — | 2920 | — | — | 16.15 | 15.60 | 16.70 | — |
| — | 70.00 | 87.00 | 78.50 | — | — | 2925 | — | — | 17.25 | 16.70 | 17.80 | — |
| — | 66.10 | 83.10 | 74.60 | — | — | 2930 | — | — | 18.35 | 17.80 | 18.90 | — |
| — | 62.30 | 79.30 | 70.80 | — | — | 2935 | — | — | 19.55 | 19.00 | 20.10 | — |
| — | 58.60 | 75.60 | 67.10 | — | — | 2940 | — | — | 20.85 | 20.30 | 21.40 | — |
| — | 55.00 | 72.00 | 63.50 | — | — | 2945 | 17.1% | -0.34 | 22.20 | 21.60 | 22.80 | — |
| — | 56.70 | 68.40 | 62.55 | +0.64 | 16.9% | 2950 | 16.9% | -0.36 | 23.65 | 23.10 | 24.20 | — |
| — | 53.30 | 65.00 | 59.15 | +0.63 | 16.8% | 2955 | 16.8% | -0.37 | 25.20 | 24.60 | 25.80 | — |
| — | 50.00 | 61.70 | 55.85 | — | — | 2960 | — | — | 26.75 | 26.10 | 27.40 | — |
| — | 46.80 | 58.40 | 52.60 | — | — | 2965 | 16.5% | -0.41 | 28.50 | 27.80 | 29.20 | — |
| — | 43.70 | 54.30 | 49.00 | +0.57 | 16.3% | 2970 | 16.3% | -0.43 | 30.30 | 29.60 | 31.00 | — |
| — | 40.70 | 51.20 | 45.95 | +0.55 | 16.2% | 2975 | 16.2% | -0.45 | 32.20 | 31.50 | 32.90 | — |
| — | 40.10 | 41.50 | 40.80 | +0.53 | 16.1% | 2980 | 16.1% | -0.47 | 34.30 | 33.60 | 35.00 | — |
| — | 37.20 | 38.70 | 37.95 | +0.51 | 16.0% | 2985 | 16.0% | -0.49 | 36.40 | 35.70 | 37.10 | — |
| — | 34.50 | 35.90 | 35.20 | +0.48 | 15.9% | 2990 | 15.9% | -0.52 | 38.70 | 38.00 | 39.40 | — |
| — | 31.90 | 33.30 | 32.60 | +0.46 | 15.7% | 2995 | 15.7% | -0.54 | 41.05 | 40.30 | 41.80 | — |
| — | 29.40 | 30.80 | 30.10 | — | — | 3000 | 15.6% | -0.56 | 43.55 | 42.80 | 44.30 | — |
| — | 27.00 | 28.40 | 27.70 | +0.42 | 15.5% | 3005 | 15.5% | -0.58 | 46.10 | 38.60 | 53.60 | — |
| — | 24.70 | 26.10 | 25.40 | +0.40 | 15.4% | 3010 | 15.4% | -0.60 | 48.80 | 40.30 | 57.30 | — |
| — | 22.60 | 24.00 | 23.30 | — | — | 3015 | 15.3% | -0.63 | 51.70 | 43.20 | 60.20 | — |
| — | 20.60 | 21.90 | 21.25 | +0.35 | 15.2% | 3020 | — | — | 54.60 | 46.10 | 63.10 | — |
| — | 18.70 | 20.00 | 19.35 | +0.33 | 15.1% | 3025 | 15.1% | -0.67 | 57.70 | 49.20 | 66.20 | — |
| — | 16.90 | 18.20 | 17.55 | +0.31 | 15.0% | 3030 | 15.0% | -0.69 | 60.90 | 52.40 | 69.40 | — |
| — | 15.20 | 16.50 | 15.85 | — | — | 3035 | 14.9% | -0.71 | 64.20 | 55.70 | 72.70 | — |
| — | 13.70 | 14.90 | 14.30 | +0.27 | 14.8% | 3040 | 14.8% | -0.73 | 67.70 | 59.20 | 76.20 | — |
| — | 12.30 | 13.50 | 12.90 | +0.25 | 14.7% | 3045 | 14.7% | -0.75 | 71.20 | 62.70 | 79.70 | — |
| — | 10.90 | 12.10 | 11.50 | — | — | 3050 | 14.6% | -0.77 | 74.90 | 66.40 | 83.40 | — |
| — | 9.70 | 10.90 | 10.30 | +0.21 | 14.5% | 3055 | 14.5% | -0.79 | 78.60 | 70.10 | 87.10 | — |
| — | 8.60 | 9.70 | 9.15 | +0.19 | 14.5% | 3060 | 14.5% | -0.81 | 82.50 | 74.00 | 91.00 | — |
| — | 7.60 | 8.70 | 8.15 | +0.18 | 14.4% | 3065 | 14.4% | -0.82 | 86.40 | 77.90 | 94.90 | — |
| — | 6.70 | 7.70 | 7.20 | +0.16 | 14.3% | 3070 | 14.3% | -0.84 | 90.50 | 82.00 | 99.00 | — |
| — | 5.80 | 6.90 | 6.35 | +0.15 | 14.3% | 3075 | 14.3% | -0.85 | 94.60 | 86.10 | 103.10 | — |
| — | 5.10 | 6.10 | 5.60 | +0.13 | 14.2% | 3080 | 14.2% | -0.87 | 98.80 | 90.30 | 107.30 | — |
| — | 4.40 | 5.40 | 4.90 | +0.12 | 14.2% | 3085 | 14.2% | -0.88 | 103.20 | 94.70 | 111.70 | — |
| — | 3.80 | 4.80 | 4.30 | +0.11 | 14.1% | 3090 | — | — | 107.60 | 99.10 | 116.10 | — |
| — | 3.30 | 4.20 | 3.75 | — | — | 3095 | — | — | 114.10 | 100.10 | 128.10 | — |
| — | 2.85 | 3.70 | 3.27 | — | — | 3100 | 14.1% | -0.91 | 116.60 | 102.60 | 130.60 | — |
| — | 2.45 | 3.30 | 2.88 | +0.08 | 14.1% | 3105 | 14.1% | -0.92 | 121.10 | 107.10 | 135.10 | — |
| — | 2.10 | 2.85 | 2.48 | +0.07 | 14.1% | 3110 | 14.1% | -0.93 | 125.80 | 111.80 | 139.80 | — |
| — | 1.80 | 2.55 | 2.17 | +0.06 | 14.1% | 3115 | 14.1% | -0.94 | 130.40 | 116.40 | 144.40 | — |
| — | 1.50 | 2.25 | 1.88 | +0.06 | 14.1% | 3120 | 14.1% | -0.94 | 135.20 | 121.20 | 149.20 | — |
| — | 1.30 | 2.00 | 1.65 | — | — | 3125 | 14.1% | -0.95 | 139.90 | 125.90 | 153.90 | — |
| — | 1.10 | 1.80 | 1.45 | — | — | 3130 | 14.1% | -0.96 | 144.70 | 130.70 | 158.70 | — |
| — | 0.90 | 1.60 | 1.25 | — | — | 3135 | 14.1% | -0.96 | 149.50 | 135.50 | 163.50 | — |
| — | 0.75 | 1.45 | 1.10 | +0.03 | 14.1% | 3140 | 14.1% | -0.97 | 154.30 | 140.30 | 168.30 | — |
| — | 0.65 | 1.30 | 0.97 | +0.03 | 14.2% | 3145 | 14.2% | -0.97 | 159.20 | 145.20 | 173.20 | — |
| — | 0.55 | 1.15 | 0.85 | — | — | 3150 | 14.2% | -0.97 | 164.10 | 150.10 | 178.10 | — |
| — | 0.45 | 1.05 | 0.75 | +0.02 | 14.2% | 3155 | — | — | 169.00 | 155.00 | 183.00 | — |
| — | 0.35 | 0.95 | 0.65 | — | — | 3160 | — | — | 173.90 | 159.90 | 187.90 | — |
| — | 0.30 | 0.90 | 0.60 | — | — | 3165 | — | — | 178.80 | 164.80 | 192.80 | — |
| — | 0.25 | 0.80 | 0.53 | — | — | 3170 | — | — | 183.70 | 169.70 | 197.70 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 3175 | — | — | 188.70 | 174.70 | 202.70 | — |
| — | 0.15 | 0.70 | 0.42 | — | — | 3180 | — | — | 193.60 | 179.60 | 207.60 | — |
| — | 0.10 | 0.65 | 0.38 | — | — | 3185 | — | — | 198.50 | 184.50 | 212.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.01 | 14.7% | 3190 | 14.7% | -0.99 | 203.50 | 189.50 | 217.50 | — |
| — | 0.05 | 0.60 | 0.33 | +0.01 | 14.8% | 3195 | 14.8% | -0.99 | 208.50 | 194.50 | 222.50 | — |
| — | — | 0.55 | — | +0.01 | 14.9% | 3200 | 14.9% | -0.99 | 213.40 | 199.40 | 227.40 | — |
| — | — | 0.55 | — | +0.01 | 15.0% | 3205 | 15.0% | -0.99 | 218.40 | 204.40 | 232.40 | — |
| — | — | 0.50 | — | +0.01 | 15.1% | 3210 | 15.1% | -0.99 | 223.40 | 209.40 | 237.40 | — |
| — | — | 0.50 | — | +0.01 | 15.2% | 3215 | 15.2% | -0.99 | 228.30 | 214.30 | 242.30 | — |
| — | — | 0.45 | — | +0.01 | 15.3% | 3220 | 15.3% | -0.99 | 233.30 | 219.30 | 247.30 | — |
| — | — | 0.45 | — | — | — | 3225 | 15.4% | -0.99 | 238.30 | 224.30 | 252.30 | — |
| — | — | 0.45 | — | +0.00 | 15.5% | 3230 | 15.5% | -0.99 | 243.30 | 229.30 | 257.30 | — |
| — | — | 0.40 | — | +0.00 | 15.7% | 3235 | 15.7% | -1.00 | 248.20 | 234.20 | 262.20 | — |
| — | — | 0.40 | — | +0.00 | 15.8% | 3240 | 15.8% | -1.00 | 253.20 | 239.20 | 267.20 | — |
| — | — | 0.40 | — | +0.00 | 15.9% | 3245 | 15.9% | -1.00 | 258.20 | 244.20 | 272.20 | — |
| — | — | 0.40 | — | +0.00 | 16.1% | 3250 | 16.1% | -1.00 | 263.20 | 249.20 | 277.20 | — |
| — | — | 0.40 | — | +0.00 | 16.2% | 3255 | 16.2% | -1.00 | 268.20 | 254.20 | 282.20 | — |
| — | — | 0.35 | — | +0.00 | 16.4% | 3260 | 16.4% | -1.00 | 273.20 | 259.20 | 287.20 | — |
| — | — | 0.35 | — | +0.00 | 16.6% | 3265 | 16.6% | -1.00 | 278.20 | 264.20 | 292.20 | — |
| — | — | 0.35 | — | +0.00 | 16.7% | 3270 | 16.7% | -1.00 | 283.10 | 269.10 | 297.10 | — |
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.