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 | |
| — | 292.20 | 316.20 | 304.20 | +0.99 | 32.8% | 2680 | 32.8% | -0.01 | 0.40 | 0.25 | 0.55 | — |
| — | 287.30 | 311.30 | 299.30 | +0.99 | 32.5% | 2685 | 32.5% | -0.01 | 0.40 | 0.25 | 0.55 | — |
| — | 282.30 | 306.30 | 294.30 | +0.99 | 32.2% | 2690 | 32.2% | -0.01 | 0.40 | 0.25 | 0.55 | — |
| — | 277.30 | 301.30 | 289.30 | +0.99 | 31.8% | 2695 | 31.8% | -0.01 | 0.40 | 0.25 | 0.55 | — |
| — | 272.30 | 296.30 | 284.30 | +0.99 | 31.5% | 2700 | 31.5% | -0.01 | 0.42 | 0.25 | 0.60 | — |
| — | 267.30 | 291.30 | 279.30 | +0.99 | 31.1% | 2705 | — | — | 0.45 | 0.30 | 0.60 | — |
| — | 262.30 | 286.30 | 274.30 | — | — | 2710 | — | — | 0.45 | 0.30 | 0.60 | — |
| — | 257.40 | 281.40 | 269.40 | — | — | 2715 | — | — | 0.45 | 0.30 | 0.60 | — |
| — | 252.40 | 276.40 | 264.40 | — | — | 2720 | 30.1% | -0.01 | 0.50 | 0.35 | 0.65 | — |
| — | 247.40 | 271.40 | 259.40 | — | — | 2725 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 242.40 | 266.40 | 254.40 | — | — | 2730 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 237.40 | 261.40 | 249.40 | — | — | 2735 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 232.50 | 256.50 | 244.50 | — | — | 2740 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 227.50 | 251.50 | 239.50 | +0.98 | 28.4% | 2745 | — | — | 0.57 | 0.40 | 0.75 | — |
| — | 222.50 | 246.50 | 234.50 | — | — | 2750 | — | — | 0.60 | 0.45 | 0.75 | — |
| — | 217.50 | 241.50 | 229.50 | — | — | 2755 | — | — | 0.62 | 0.45 | 0.80 | — |
| — | 212.60 | 236.60 | 224.60 | — | — | 2760 | 27.3% | -0.02 | 0.65 | 0.50 | 0.80 | — |
| — | 207.60 | 231.60 | 219.60 | — | — | 2765 | — | — | 0.68 | 0.50 | 0.85 | — |
| — | 202.60 | 226.60 | 214.60 | +0.98 | 26.6% | 2770 | 26.6% | -0.02 | 0.70 | 0.55 | 0.85 | — |
| — | 200.20 | 223.10 | 211.65 | — | — | 2775 | 26.2% | -0.02 | 0.75 | 0.60 | 0.90 | — |
| — | 196.70 | 212.70 | 204.70 | — | — | 2780 | 25.8% | -0.02 | 0.78 | 0.60 | 0.95 | — |
| — | 191.80 | 207.80 | 199.80 | — | — | 2785 | 25.5% | -0.02 | 0.82 | 0.65 | 1.00 | — |
| — | 186.80 | 202.80 | 194.80 | +0.97 | 25.1% | 2790 | 25.1% | -0.03 | 0.88 | 0.70 | 1.05 | — |
| — | 181.90 | 197.90 | 189.90 | +0.97 | 24.8% | 2795 | 24.8% | -0.03 | 0.93 | 0.75 | 1.10 | — |
| — | 177.00 | 193.00 | 185.00 | +0.97 | 24.4% | 2800 | 24.4% | -0.03 | 0.97 | 0.80 | 1.15 | — |
| — | 172.00 | 188.00 | 180.00 | +0.97 | 24.1% | 2805 | 24.1% | -0.03 | 1.02 | 0.85 | 1.20 | — |
| — | 167.10 | 183.10 | 175.10 | +0.97 | 23.7% | 2810 | 23.7% | -0.03 | 1.12 | 0.95 | 1.30 | — |
| — | 162.20 | 178.20 | 170.20 | +0.97 | 23.4% | 2815 | 23.4% | -0.03 | 1.18 | 1.00 | 1.35 | — |
| — | 157.30 | 173.30 | 165.30 | +0.96 | 23.0% | 2820 | 23.0% | -0.04 | 1.27 | 1.10 | 1.45 | — |
| — | 152.40 | 168.40 | 160.40 | +0.96 | 22.7% | 2825 | 22.7% | -0.04 | 1.38 | 1.20 | 1.55 | — |
| — | 147.50 | 163.50 | 155.50 | +0.96 | 22.3% | 2830 | 22.3% | -0.04 | 1.48 | 1.30 | 1.65 | — |
| — | 142.60 | 158.60 | 150.60 | +0.95 | 22.0% | 2835 | 22.0% | -0.05 | 1.60 | 1.40 | 1.80 | — |
| — | 137.70 | 153.70 | 145.70 | +0.95 | 21.7% | 2840 | 21.7% | -0.05 | 1.73 | 1.50 | 1.95 | — |
| — | 132.90 | 148.90 | 140.90 | +0.95 | 21.4% | 2845 | 21.4% | -0.05 | 1.88 | 1.65 | 2.10 | — |
| — | 128.10 | 144.10 | 136.10 | +0.94 | 21.1% | 2850 | 21.1% | -0.06 | 2.02 | 1.80 | 2.25 | — |
| — | 123.20 | 139.20 | 131.20 | +0.94 | 20.8% | 2855 | 20.8% | -0.06 | 2.20 | 1.95 | 2.45 | — |
| — | 118.50 | 134.50 | 126.50 | +0.93 | 20.5% | 2860 | 20.5% | -0.07 | 2.40 | 2.15 | 2.65 | — |
| — | 113.70 | 129.70 | 121.70 | +0.93 | 20.2% | 2865 | 20.2% | -0.07 | 2.65 | 2.40 | 2.90 | — |
| — | 108.90 | 124.90 | 116.90 | +0.92 | 20.0% | 2870 | 20.0% | -0.08 | 2.92 | 2.65 | 3.20 | — |
| — | 104.20 | 120.20 | 112.20 | +0.91 | 19.7% | 2875 | 19.7% | -0.09 | 3.20 | 2.90 | 3.50 | — |
| — | 100.10 | 116.10 | 108.10 | +0.91 | 19.5% | 2880 | 19.5% | -0.09 | 3.50 | 3.20 | 3.80 | — |
| — | 97.90 | 107.90 | 102.90 | +0.90 | 19.3% | 2885 | 19.3% | -0.10 | 3.90 | 3.60 | 4.20 | — |
| — | 93.20 | 103.20 | 98.20 | +0.89 | 19.1% | 2890 | 19.1% | -0.11 | 4.30 | 4.00 | 4.60 | — |
| — | 88.70 | 98.70 | 93.70 | +0.88 | 18.9% | 2895 | 18.9% | -0.12 | 4.70 | 4.40 | 5.00 | — |
| — | 84.10 | 94.10 | 89.10 | +0.87 | 18.7% | 2900 | 18.7% | -0.13 | 5.20 | 4.90 | 5.50 | — |
| — | 79.70 | 89.70 | 84.70 | +0.85 | 18.6% | 2905 | 18.6% | -0.15 | 5.70 | 5.40 | 6.00 | — |
| — | 75.20 | 85.20 | 80.20 | +0.84 | 18.4% | 2910 | 18.4% | -0.16 | 6.30 | 6.00 | 6.60 | — |
| — | 70.90 | 80.90 | 75.90 | +0.82 | 18.2% | 2915 | 18.2% | -0.18 | 6.95 | 6.60 | 7.30 | — |
| — | 66.60 | 76.60 | 71.60 | +0.81 | 18.1% | 2920 | 18.1% | -0.19 | 7.65 | 7.30 | 8.00 | — |
| — | 66.00 | 68.80 | 67.40 | +0.79 | 17.8% | 2925 | 17.8% | -0.21 | 8.40 | 8.10 | 8.70 | — |
| — | 61.80 | 64.90 | 63.35 | +0.77 | 17.6% | 2930 | 17.6% | -0.23 | 9.25 | 8.90 | 9.60 | — |
| — | 57.80 | 60.80 | 59.30 | +0.76 | 17.4% | 2935 | 17.4% | -0.25 | 10.15 | 9.80 | 10.50 | — |
| — | 53.90 | 56.70 | 55.30 | +0.73 | 17.1% | 2940 | 17.1% | -0.27 | 11.15 | 10.80 | 11.50 | — |
| — | 50.10 | 52.80 | 51.45 | +0.71 | 16.9% | 2945 | 16.9% | -0.29 | 12.30 | 11.90 | 12.70 | — |
| — | 46.40 | 49.00 | 47.70 | +0.69 | 16.7% | 2950 | 16.7% | -0.31 | 13.45 | 13.00 | 13.90 | — |
| — | 42.90 | 45.20 | 44.05 | +0.67 | 16.4% | 2955 | 16.4% | -0.33 | 14.75 | 14.30 | 15.20 | — |
| — | 39.50 | 41.60 | 40.55 | +0.64 | 16.2% | 2960 | 16.2% | -0.36 | 16.25 | 15.80 | 16.70 | — |
| — | 36.20 | 38.00 | 37.10 | +0.61 | 16.0% | 2965 | 16.0% | -0.39 | 17.75 | 17.30 | 18.20 | — |
| — | 33.00 | 34.70 | 33.85 | +0.58 | 15.9% | 2970 | 15.9% | -0.42 | 19.50 | 19.00 | 20.00 | — |
| — | 30.00 | 31.50 | 30.75 | +0.55 | 15.7% | 2975 | 15.7% | -0.45 | 21.40 | 20.90 | 21.90 | — |
| — | 27.20 | 28.20 | 27.70 | +0.52 | 15.5% | 2980 | 15.5% | -0.48 | 23.40 | 22.90 | 23.90 | — |
| — | 24.40 | 25.40 | 24.90 | +0.49 | 15.4% | 2985 | 15.4% | -0.51 | 25.60 | 25.10 | 26.10 | — |
| — | 21.80 | 22.80 | 22.30 | +0.46 | 15.2% | 2990 | 15.2% | -0.54 | 28.00 | 27.50 | 28.50 | — |
| — | 19.30 | 20.30 | 19.80 | +0.43 | 15.1% | 2995 | 15.1% | -0.57 | 30.55 | 29.80 | 31.30 | — |
| — | 17.10 | 18.00 | 17.55 | +0.40 | 15.1% | 3000 | 15.1% | -0.60 | 33.20 | 32.40 | 34.00 | — |
| — | 15.00 | 15.90 | 15.45 | +0.37 | 14.9% | 3005 | 14.9% | -0.63 | 36.05 | 35.10 | 37.00 | — |
| — | 13.00 | 13.90 | 13.45 | +0.33 | 14.7% | 3010 | 14.7% | -0.67 | 39.10 | 38.00 | 40.20 | — |
| — | 11.30 | 12.10 | 11.70 | +0.30 | 14.5% | 3015 | 14.5% | -0.70 | 42.35 | 41.10 | 43.60 | — |
| — | 9.70 | 10.50 | 10.10 | +0.27 | 14.4% | 3020 | 14.4% | -0.73 | 45.75 | 44.40 | 47.10 | — |
| — | 8.30 | 9.10 | 8.70 | +0.24 | 14.2% | 3025 | 14.2% | -0.76 | 49.35 | 47.90 | 50.80 | — |
| — | 7.00 | 7.80 | 7.40 | +0.22 | 14.1% | 3030 | 14.1% | -0.79 | 53.05 | 51.50 | 54.60 | — |
| — | 5.90 | 6.60 | 6.25 | +0.19 | 14.0% | 3035 | 14.0% | -0.81 | 56.90 | 51.90 | 61.90 | — |
| — | 5.00 | 5.60 | 5.30 | +0.16 | 13.9% | 3040 | 13.9% | -0.84 | 61.00 | 56.00 | 66.00 | — |
| — | 4.10 | 4.80 | 4.45 | +0.14 | 13.8% | 3045 | 13.8% | -0.86 | 65.10 | 60.10 | 70.10 | — |
| — | 3.40 | 4.00 | 3.70 | +0.12 | 13.8% | 3050 | 13.8% | -0.88 | 69.40 | 64.40 | 74.40 | — |
| — | 2.85 | 3.40 | 3.12 | +0.11 | 13.7% | 3055 | 13.7% | -0.89 | 73.80 | 68.80 | 78.80 | — |
| — | 2.35 | 2.85 | 2.60 | +0.09 | 13.8% | 3060 | 13.8% | -0.91 | 78.30 | 73.30 | 83.30 | — |
| — | 1.90 | 2.40 | 2.15 | +0.08 | 13.8% | 3065 | 13.8% | -0.92 | 82.80 | 77.80 | 87.80 | — |
| — | 1.55 | 2.05 | 1.80 | +0.07 | 13.9% | 3070 | 13.9% | -0.93 | 87.50 | 82.50 | 92.50 | — |
| — | 1.25 | 1.70 | 1.48 | +0.06 | 14.0% | 3075 | 14.0% | -0.94 | 92.20 | 87.20 | 97.20 | — |
| — | 1.05 | 1.45 | 1.25 | +0.05 | 14.1% | 3080 | 14.1% | -0.95 | 96.90 | 91.90 | 101.90 | — |
| — | 0.85 | 1.25 | 1.05 | +0.04 | 14.2% | 3085 | 14.2% | -0.96 | 101.70 | 96.70 | 106.70 | — |
| — | 0.70 | 1.10 | 0.90 | +0.04 | 14.3% | 3090 | 14.3% | -0.96 | 107.55 | 100.10 | 115.00 | — |
| — | 0.55 | 0.95 | 0.75 | +0.03 | 14.5% | 3095 | 14.5% | -0.97 | 111.40 | 103.40 | 119.40 | — |
| — | 0.45 | 0.85 | 0.65 | +0.03 | 14.6% | 3100 | 14.6% | -0.97 | 116.30 | 108.30 | 124.30 | — |
| — | 0.40 | 0.75 | 0.57 | +0.03 | 14.8% | 3105 | 14.8% | -0.97 | 121.20 | 113.20 | 129.20 | — |
| — | 0.30 | 0.65 | 0.47 | +0.02 | 14.9% | 3110 | 14.9% | -0.98 | 126.10 | 118.10 | 134.10 | — |
| — | 0.25 | 0.60 | 0.42 | +0.02 | 15.1% | 3115 | 15.1% | -0.98 | 131.10 | 123.10 | 139.10 | — |
| — | 0.20 | 0.55 | 0.38 | +0.02 | 15.2% | 3120 | 15.2% | -0.98 | 136.00 | 128.00 | 144.00 | — |
| — | 0.15 | 0.50 | 0.33 | +0.01 | 15.4% | 3125 | — | — | 141.00 | 133.00 | 149.00 | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 3130 | 15.5% | -0.99 | 145.90 | 137.90 | 153.90 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 3135 | — | — | 150.90 | 142.90 | 158.90 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 3140 | — | — | 155.80 | 147.80 | 163.80 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 3145 | — | — | 160.80 | 152.80 | 168.80 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 3150 | — | — | 165.80 | 157.80 | 173.80 | — |
| — | — | 0.35 | — | — | — | 3155 | — | — | 170.80 | 162.80 | 178.80 | — |
| — | — | 0.30 | — | — | — | 3160 | — | — | 175.70 | 167.70 | 183.70 | — |
| — | — | 0.30 | — | — | — | 3165 | 16.2% | -1.00 | 180.70 | 172.70 | 188.70 | — |
| — | — | 0.30 | — | +0.00 | 16.3% | 3170 | 16.3% | -1.00 | 185.70 | 177.70 | 193.70 | — |
| — | — | 0.30 | — | +0.00 | 16.4% | 3175 | 16.4% | -1.00 | 190.70 | 182.70 | 198.70 | — |
| — | — | 0.25 | — | +0.00 | 16.4% | 3180 | 16.4% | -1.00 | 195.70 | 187.70 | 203.70 | — |
| — | — | 0.25 | — | +0.00 | 16.5% | 3185 | — | — | 200.70 | 192.70 | 208.70 | — |
| — | — | 0.25 | — | +0.00 | 16.5% | 3190 | 16.5% | -1.00 | 205.70 | 197.70 | 213.70 | — |
| — | — | 0.25 | — | +0.00 | 16.6% | 3195 | 16.6% | -1.00 | 212.20 | 200.20 | 224.20 | — |
| — | — | 0.25 | — | +0.00 | 16.6% | 3200 | 16.6% | -1.00 | 215.70 | 203.70 | 227.70 | — |
| — | — | 0.25 | — | +0.00 | 16.7% | 3205 | — | — | 220.60 | 208.60 | 232.60 | — |
| — | — | 0.25 | — | — | — | 3210 | 16.7% | -1.00 | 225.60 | 213.60 | 237.60 | — |
| — | — | 0.20 | — | — | — | 3215 | 16.8% | -1.00 | 230.60 | 218.60 | 242.60 | — |
| — | — | 0.20 | — | +0.00 | 16.8% | 3220 | 16.8% | -1.00 | 235.60 | 223.60 | 247.60 | — |
| — | — | 0.20 | — | +0.00 | 16.8% | 3225 | 16.8% | -1.00 | 240.60 | 228.60 | 252.60 | — |
| — | — | 0.20 | — | — | — | 3230 | 16.9% | -1.00 | 245.60 | 233.60 | 257.60 | — |
| — | — | 0.20 | — | — | — | 3235 | 16.9% | -1.00 | 250.60 | 238.60 | 262.60 | — |
| — | — | 0.15 | — | — | — | 3240 | — | — | 255.60 | 243.60 | 267.60 | — |
| — | — | 0.15 | — | — | — | 3245 | — | — | 260.60 | 248.60 | 272.60 | — |
| — | — | 0.10 | — | — | — | 3250 | — | — | 265.60 | 253.60 | 277.60 | — |
| — | — | 0.10 | — | +0.00 | 17.0% | 3255 | 17.0% | -1.00 | 270.60 | 258.60 | 282.60 | — |
| — | — | 0.10 | — | +0.00 | 17.0% | 3260 | 17.0% | -1.00 | 275.60 | 263.60 | 287.60 | — |
| — | — | 0.20 | — | +0.00 | 17.1% | 3265 | 17.1% | -1.00 | 280.60 | 268.60 | 292.60 | — |
| — | — | 0.20 | — | +0.00 | 17.1% | 3270 | — | — | 285.60 | 273.60 | 297.60 | — |
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.