Spot 2948.49
· 472 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 293.10 | 296.50 | 294.80 | +0.98 | 31.1% | 2660 | 31.1% | -0.02 | 1.80 | 1.20 | 2.40 | — |
| — | 288.10 | 291.50 | 289.80 | +0.98 | 30.8% | 2665 | 30.8% | -0.03 | 1.88 | 1.25 | 2.50 | — |
| — | 283.20 | 286.60 | 284.90 | +0.97 | 30.6% | 2670 | 30.6% | -0.03 | 1.95 | 1.35 | 2.55 | — |
| — | 278.50 | 281.50 | 280.00 | +0.97 | 30.4% | 2675 | 30.4% | -0.03 | 2.02 | 1.40 | 2.65 | — |
| — | 273.30 | 276.80 | 275.05 | +0.97 | 30.1% | 2680 | 30.1% | -0.03 | 2.12 | 1.50 | 2.75 | — |
| — | 268.40 | 271.90 | 270.15 | +0.97 | 29.9% | 2685 | 29.9% | -0.03 | 2.23 | 1.60 | 2.85 | — |
| — | 263.50 | 267.00 | 265.25 | +0.97 | 29.7% | 2690 | 29.7% | -0.03 | 2.33 | 1.70 | 2.95 | — |
| — | 258.80 | 262.40 | 260.60 | +0.97 | 29.5% | 2695 | 29.5% | -0.03 | 2.45 | 1.80 | 3.10 | — |
| — | 254.10 | 257.30 | 255.70 | +0.97 | 29.3% | 2700 | 29.3% | -0.04 | 2.55 | 1.90 | 3.20 | — |
| — | 249.10 | 252.70 | 250.90 | +0.96 | 29.0% | 2705 | 29.0% | -0.04 | 2.70 | 2.00 | 3.40 | — |
| — | 244.20 | 247.80 | 246.00 | +0.96 | 28.8% | 2710 | 28.8% | -0.04 | 2.80 | 2.10 | 3.50 | — |
| — | 239.30 | 242.90 | 241.10 | +0.96 | 28.6% | 2715 | 28.6% | -0.04 | 2.98 | 2.25 | 3.70 | — |
| — | 234.50 | 238.20 | 236.35 | +0.96 | 28.4% | 2720 | 28.4% | -0.04 | 3.10 | 2.40 | 3.80 | — |
| — | 229.80 | 233.10 | 231.45 | +0.95 | 28.2% | 2725 | 28.2% | -0.05 | 3.27 | 2.55 | 4.00 | — |
| — | 224.80 | 228.50 | 226.65 | +0.95 | 28.0% | 2730 | 28.0% | -0.05 | 3.45 | 2.70 | 4.20 | — |
| — | 220.00 | 223.70 | 221.85 | +0.95 | 27.8% | 2735 | 27.8% | -0.05 | 3.58 | 2.85 | 4.30 | — |
| — | 215.20 | 218.90 | 217.05 | +0.95 | 27.6% | 2740 | 27.6% | -0.05 | 3.75 | 3.00 | 4.50 | — |
| — | 210.40 | 214.20 | 212.30 | +0.94 | 27.4% | 2745 | 27.4% | -0.06 | 3.95 | 3.20 | 4.70 | — |
| — | 205.70 | 209.20 | 207.45 | +0.94 | 27.2% | 2750 | 27.2% | -0.06 | 4.15 | 3.40 | 4.90 | — |
| — | 200.80 | 204.60 | 202.70 | +0.94 | 27.0% | 2755 | 27.0% | -0.06 | 4.45 | 3.70 | 5.20 | — |
| — | 196.10 | 199.90 | 198.00 | +0.93 | 26.8% | 2760 | 26.8% | -0.07 | 4.65 | 3.90 | 5.40 | — |
| — | 191.40 | 195.10 | 193.25 | +0.93 | 26.6% | 2765 | 26.6% | -0.07 | 4.90 | 4.10 | 5.70 | — |
| — | 186.60 | 190.40 | 188.50 | +0.92 | 26.4% | 2770 | 26.4% | -0.08 | 5.20 | 4.40 | 6.00 | — |
| — | 182.10 | 185.60 | 183.85 | +0.92 | 26.2% | 2775 | 26.2% | -0.08 | 5.50 | 4.70 | 6.30 | — |
| — | 177.30 | 181.10 | 179.20 | +0.92 | 26.0% | 2780 | 26.0% | -0.08 | 5.80 | 5.00 | 6.60 | — |
| — | 172.60 | 176.40 | 174.50 | +0.91 | 25.8% | 2785 | 25.8% | -0.09 | 6.15 | 5.30 | 7.00 | — |
| — | 168.00 | 171.80 | 169.90 | +0.91 | 25.6% | 2790 | 25.6% | -0.09 | 6.45 | 5.60 | 7.30 | — |
| — | 163.40 | 167.20 | 165.30 | +0.90 | 25.5% | 2795 | 25.5% | -0.10 | 6.85 | 6.00 | 7.70 | — |
| — | 158.90 | 162.40 | 160.65 | +0.90 | 25.3% | 2800 | 25.3% | -0.11 | 7.25 | 6.40 | 8.10 | — |
| — | 154.20 | 158.00 | 156.10 | +0.89 | 25.1% | 2805 | 25.1% | -0.11 | 7.65 | 6.80 | 8.50 | — |
| — | 149.70 | 153.50 | 151.60 | +0.88 | 24.9% | 2810 | 24.9% | -0.12 | 8.10 | 7.20 | 9.00 | — |
| — | 145.20 | 149.00 | 147.10 | +0.88 | 24.7% | 2815 | 24.7% | -0.12 | 8.60 | 7.70 | 9.50 | — |
| — | 140.70 | 144.50 | 142.60 | +0.87 | 24.5% | 2820 | 24.5% | -0.13 | 9.10 | 8.20 | 10.00 | — |
| — | 136.40 | 139.90 | 138.15 | +0.86 | 24.4% | 2825 | 24.4% | -0.14 | 9.70 | 8.80 | 10.60 | — |
| — | 131.80 | 135.60 | 133.70 | +0.85 | 24.2% | 2830 | 24.2% | -0.15 | 10.25 | 9.30 | 11.20 | — |
| — | 127.40 | 131.20 | 129.30 | +0.85 | 24.0% | 2835 | 24.0% | -0.15 | 10.85 | 9.90 | 11.80 | — |
| — | 123.00 | 126.90 | 124.95 | +0.84 | 23.8% | 2840 | 23.8% | -0.16 | 11.40 | 10.40 | 12.40 | — |
| — | 118.60 | 122.60 | 120.60 | +0.83 | 23.6% | 2845 | 23.6% | -0.17 | 12.15 | 11.20 | 13.10 | — |
| — | 114.60 | 118.20 | 116.40 | — | — | 2850 | — | — | 12.90 | 12.00 | 13.80 | — |
| — | 110.10 | 114.10 | 112.10 | +0.81 | 23.3% | 2855 | 23.3% | -0.19 | 13.55 | 12.50 | 14.60 | — |
| — | 105.90 | 110.00 | 107.95 | +0.80 | 23.1% | 2860 | 23.1% | -0.20 | 14.40 | 13.40 | 15.40 | — |
| — | 101.70 | 105.80 | 103.75 | +0.79 | 22.9% | 2865 | 22.9% | -0.21 | 15.20 | 14.20 | 16.20 | — |
| — | 97.60 | 101.70 | 99.65 | +0.78 | 22.8% | 2870 | 22.8% | -0.22 | 16.15 | 15.10 | 17.20 | — |
| — | 93.70 | 97.50 | 95.60 | +0.76 | 22.6% | 2875 | 22.6% | -0.24 | 17.10 | 16.10 | 18.10 | — |
| — | 89.50 | 93.70 | 91.60 | +0.75 | 22.4% | 2880 | 22.4% | -0.25 | 18.00 | 16.90 | 19.10 | — |
| — | 85.50 | 89.80 | 87.65 | +0.74 | 22.3% | 2885 | 22.3% | -0.26 | 19.05 | 17.90 | 20.20 | — |
| — | 81.60 | 85.90 | 83.75 | +0.73 | 22.1% | 2890 | 22.1% | -0.27 | 20.15 | 19.00 | 21.30 | — |
| — | 77.80 | 82.10 | 79.95 | +0.71 | 21.9% | 2895 | 21.9% | -0.29 | 21.35 | 20.20 | 22.50 | — |
| — | 74.20 | 78.20 | 76.20 | +0.70 | 21.7% | 2900 | 21.7% | -0.30 | 22.55 | 21.40 | 23.70 | — |
| — | 70.30 | 74.70 | 72.50 | +0.68 | 21.6% | 2905 | 21.6% | -0.32 | 23.85 | 22.70 | 25.00 | — |
| — | 66.60 | 71.00 | 68.80 | +0.67 | 21.4% | 2910 | 21.4% | -0.33 | 25.20 | 24.00 | 26.40 | — |
| — | 63.30 | 67.50 | 65.40 | +0.65 | 21.2% | 2915 | 21.2% | -0.35 | 26.60 | 25.40 | 27.80 | — |
| — | 59.80 | 64.00 | 61.90 | +0.64 | 21.0% | 2920 | 21.0% | -0.37 | 28.10 | 26.90 | 29.30 | — |
| — | 56.40 | 60.40 | 58.40 | +0.62 | 20.8% | 2925 | 20.8% | -0.38 | 29.70 | 28.50 | 30.90 | — |
| — | 53.10 | 57.30 | 55.20 | +0.60 | 20.6% | 2930 | 20.6% | -0.40 | 31.35 | 30.10 | 32.60 | — |
| — | 50.50 | 53.00 | 51.75 | +0.58 | 20.5% | 2935 | 20.5% | -0.42 | 33.10 | 31.90 | 34.30 | — |
| — | 47.30 | 49.80 | 48.55 | +0.56 | 20.3% | 2940 | 20.3% | -0.44 | 34.95 | 33.70 | 36.20 | — |
| — | 44.20 | 46.70 | 45.45 | +0.55 | 20.1% | 2945 | 20.1% | -0.45 | 36.85 | 35.60 | 38.10 | — |
| — | 41.30 | 43.80 | 42.55 | +0.53 | 19.9% | 2950 | 19.9% | -0.47 | 38.85 | 37.60 | 40.10 | — |
| — | 38.40 | 40.90 | 39.65 | +0.51 | 19.7% | 2955 | 19.7% | -0.49 | 40.90 | 39.60 | 42.20 | — |
| — | 35.60 | 38.10 | 36.85 | +0.49 | 19.5% | 2960 | 19.5% | -0.51 | 43.20 | 41.90 | 44.50 | — |
| — | 33.00 | 35.40 | 34.20 | +0.47 | 19.4% | 2965 | 19.4% | -0.53 | 45.85 | 43.70 | 48.00 | — |
| — | 30.40 | 32.80 | 31.60 | +0.45 | 19.2% | 2970 | 19.2% | -0.55 | 48.20 | 46.00 | 50.40 | — |
| — | 28.00 | 30.40 | 29.20 | +0.43 | 19.0% | 2975 | 19.0% | -0.58 | 50.75 | 48.70 | 52.80 | — |
| — | 25.70 | 28.00 | 26.85 | +0.40 | 18.8% | 2980 | 18.8% | -0.60 | 53.40 | 51.10 | 55.70 | — |
| — | 23.50 | 25.80 | 24.65 | +0.38 | 18.6% | 2985 | 18.6% | -0.62 | 56.15 | 53.90 | 58.40 | — |
| — | 21.40 | 23.70 | 22.55 | +0.36 | 18.5% | 2990 | 18.5% | -0.64 | 59.05 | 56.80 | 61.30 | — |
| — | 19.40 | 21.70 | 20.55 | +0.34 | 18.3% | 2995 | 18.3% | -0.66 | 62.05 | 59.80 | 64.30 | — |
| — | 17.60 | 19.80 | 18.70 | +0.32 | 18.1% | 3000 | 18.1% | -0.68 | 65.25 | 63.20 | 67.30 | — |
| — | 15.90 | 18.10 | 17.00 | +0.30 | 18.0% | 3005 | 18.0% | -0.70 | 68.45 | 66.20 | 70.70 | — |
| — | 14.30 | 16.40 | 15.35 | +0.28 | 17.8% | 3010 | 17.8% | -0.72 | 71.80 | 69.60 | 74.00 | — |
| — | 12.80 | 14.80 | 13.80 | +0.26 | 17.7% | 3015 | 17.7% | -0.74 | 75.30 | 73.10 | 77.50 | — |
| — | 11.40 | 13.40 | 12.40 | +0.24 | 17.6% | 3020 | 17.6% | -0.76 | 78.85 | 76.70 | 81.00 | — |
| — | 10.20 | 12.10 | 11.15 | +0.22 | 17.5% | 3025 | 17.5% | -0.78 | 82.50 | 80.50 | 84.50 | — |
| — | 9.00 | 10.90 | 9.95 | +0.21 | 17.4% | 3030 | 17.4% | -0.79 | 86.30 | 84.20 | 88.40 | — |
| — | 7.90 | 9.80 | 8.85 | +0.19 | 17.2% | 3035 | 17.2% | -0.81 | 90.20 | 88.10 | 92.30 | — |
| — | 6.90 | 8.80 | 7.85 | +0.17 | 17.1% | 3040 | 17.1% | -0.83 | 94.25 | 92.20 | 96.30 | — |
| — | 6.10 | 7.90 | 7.00 | +0.16 | 17.0% | 3045 | 17.0% | -0.84 | 98.30 | 96.30 | 100.30 | — |
| — | 5.30 | 7.00 | 6.15 | +0.14 | 17.0% | 3050 | 17.0% | -0.86 | 102.50 | 100.70 | 104.30 | — |
| — | 4.60 | 6.30 | 5.45 | +0.13 | 16.9% | 3055 | 16.9% | -0.87 | 106.70 | 104.80 | 108.60 | — |
| — | 3.90 | 5.60 | 4.75 | +0.12 | 16.8% | 3060 | 16.8% | -0.88 | 111.05 | 109.20 | 112.90 | — |
| — | 3.40 | 4.90 | 4.15 | +0.11 | 16.7% | 3065 | 16.7% | -0.89 | 115.45 | 113.60 | 117.30 | — |
| — | 2.95 | 4.40 | 3.67 | +0.10 | 16.7% | 3070 | 16.7% | -0.90 | 119.90 | 118.10 | 121.70 | — |
| — | 2.50 | 3.90 | 3.20 | +0.09 | 16.6% | 3075 | 16.6% | -0.91 | 124.30 | 122.70 | 125.90 | — |
| — | 2.10 | 3.50 | 2.80 | +0.08 | 16.6% | 3080 | 16.6% | -0.92 | 128.85 | 127.10 | 130.60 | — |
| — | 1.75 | 3.10 | 2.42 | +0.07 | 16.6% | 3085 | 16.6% | -0.93 | 133.45 | 131.70 | 135.20 | — |
| — | 1.45 | 2.80 | 2.12 | +0.06 | 16.6% | 3090 | 16.6% | -0.94 | 138.15 | 136.40 | 139.90 | — |
| — | 1.20 | 2.50 | 1.85 | +0.05 | 16.6% | 3095 | 16.6% | -0.95 | 143.00 | 141.30 | 144.70 | — |
| — | 1.00 | 2.20 | 1.60 | +0.05 | 16.6% | 3100 | 16.6% | -0.95 | 147.70 | 146.20 | 149.20 | — |
| — | 0.80 | 1.95 | 1.38 | +0.04 | 16.6% | 3105 | 16.6% | -0.96 | 152.45 | 150.70 | 154.20 | — |
| — | 0.60 | 1.80 | 1.20 | +0.04 | 16.6% | 3110 | 16.6% | -0.96 | 157.30 | 155.60 | 159.00 | — |
| — | 0.45 | 1.65 | 1.05 | +0.04 | 16.7% | 3115 | 16.7% | -0.97 | 162.15 | 160.50 | 163.80 | — |
| — | 0.35 | 1.45 | 0.90 | +0.03 | 16.7% | 3120 | 16.7% | -0.97 | 166.95 | 165.30 | 168.60 | — |
| — | 0.20 | 1.35 | 0.78 | +0.03 | 16.8% | 3125 | 16.8% | -0.97 | 171.80 | 170.30 | 173.30 | — |
| — | 0.15 | 1.20 | 0.68 | +0.03 | 16.9% | 3130 | 16.9% | -0.98 | 176.75 | 175.20 | 178.30 | — |
| — | 0.10 | 1.10 | 0.60 | +0.02 | 17.0% | 3135 | 17.0% | -0.98 | 181.55 | 180.00 | 183.10 | — |
| — | 0.05 | 1.05 | 0.55 | +0.02 | 17.1% | 3140 | 17.1% | -0.98 | 186.55 | 185.10 | 188.00 | — |
| — | — | 0.95 | — | +0.02 | 17.2% | 3145 | 17.2% | -0.98 | 191.50 | 190.00 | 193.00 | — |
| — | — | 0.95 | — | +0.02 | 17.4% | 3150 | 17.4% | -0.98 | 196.35 | 195.00 | 197.70 | — |
| — | — | 0.85 | — | +0.02 | 17.6% | 3155 | 17.6% | -0.98 | 201.30 | 199.90 | 202.70 | — |
| — | — | 0.85 | — | +0.02 | 17.8% | 3160 | 17.8% | -0.99 | 206.25 | 204.90 | 207.60 | — |
| — | — | 0.80 | — | +0.01 | 17.9% | 3165 | 17.9% | -0.99 | 211.15 | 209.80 | 212.50 | — |
| — | — | 0.75 | — | +0.01 | 18.1% | 3170 | 18.1% | -0.99 | 216.15 | 214.80 | 217.50 | — |
| — | — | 0.70 | — | +0.01 | 18.3% | 3175 | 18.3% | -0.99 | 221.15 | 219.90 | 222.40 | — |
| — | — | 0.70 | — | +0.01 | 18.5% | 3180 | 18.5% | -0.99 | 226.10 | 224.80 | 227.40 | — |
| — | — | 0.65 | — | +0.01 | 18.8% | 3185 | 18.8% | -0.99 | 231.05 | 229.80 | 232.30 | — |
| — | — | 0.65 | — | +0.01 | 19.0% | 3190 | 19.0% | -0.99 | 236.05 | 234.80 | 237.30 | — |
| — | — | 0.60 | — | — | — | 3195 | — | — | 241.15 | 239.90 | 242.40 | — |
| — | — | 0.60 | — | +0.01 | 19.6% | 3200 | 19.6% | -0.99 | 246.15 | 245.00 | 247.30 | — |
| — | — | 0.60 | — | +0.01 | 20.0% | 3205 | 20.0% | -0.99 | 251.10 | 249.90 | 252.30 | — |
| — | — | 0.60 | — | +0.01 | 20.3% | 3210 | 20.3% | -0.99 | 256.10 | 254.90 | 257.30 | — |
| — | — | 0.55 | — | +0.01 | 20.7% | 3215 | 20.7% | -0.99 | 261.05 | 259.80 | 262.30 | — |
| — | — | 0.55 | — | +0.01 | 21.0% | 3220 | 21.0% | -0.99 | 266.05 | 264.80 | 267.30 | — |
| — | — | 0.55 | — | +0.01 | 21.3% | 3225 | 21.3% | -0.99 | 271.05 | 269.90 | 272.20 | — |
| — | — | 0.50 | — | +0.01 | 21.6% | 3230 | 21.6% | -0.99 | 276.00 | 274.80 | 277.20 | — |
| — | — | 0.50 | — | +0.01 | 21.9% | 3235 | 21.9% | -0.99 | 281.00 | 279.80 | 282.20 | — |
| — | — | 0.45 | — | +0.01 | 22.1% | 3240 | 22.1% | -0.99 | 286.00 | 284.80 | 287.20 | — |
| — | — | 0.40 | — | +0.01 | 22.4% | 3245 | 22.4% | -0.99 | 291.00 | 289.80 | 292.20 | — |
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.