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 | |
| — | 290.30 | 292.80 | 291.55 | +0.99 | 43.6% | 2660 | 43.6% | -0.01 | 0.68 | 0.30 | 1.05 | — |
| — | 285.30 | 287.80 | 286.55 | +0.99 | 43.1% | 2665 | 43.1% | -0.01 | 0.68 | 0.30 | 1.05 | — |
| — | 280.30 | 282.90 | 281.60 | +0.99 | 42.7% | 2670 | 42.7% | -0.01 | 0.70 | 0.30 | 1.10 | — |
| — | 275.40 | 277.80 | 276.60 | +0.99 | 42.2% | 2675 | 42.2% | -0.01 | 0.72 | 0.35 | 1.10 | — |
| — | 270.40 | 272.90 | 271.65 | +0.99 | 41.8% | 2680 | 41.8% | -0.01 | 0.75 | 0.35 | 1.15 | — |
| — | 265.50 | 268.00 | 266.75 | +0.99 | 41.3% | 2685 | 41.3% | -0.01 | 0.78 | 0.40 | 1.15 | — |
| — | 260.40 | 263.00 | 261.70 | +0.99 | 40.9% | 2690 | 40.9% | -0.01 | 0.80 | 0.40 | 1.20 | — |
| — | 255.50 | 258.00 | 256.75 | +0.99 | 40.4% | 2695 | 40.4% | -0.01 | 0.82 | 0.45 | 1.20 | — |
| — | 250.50 | 253.00 | 251.75 | +0.98 | 40.0% | 2700 | 40.0% | -0.02 | 0.85 | 0.45 | 1.25 | — |
| — | 245.50 | 248.10 | 246.80 | +0.98 | 39.6% | 2705 | 39.6% | -0.02 | 0.90 | 0.50 | 1.30 | — |
| — | 240.60 | 243.10 | 241.85 | +0.98 | 39.1% | 2710 | 39.1% | -0.02 | 0.90 | 0.50 | 1.30 | — |
| — | 235.60 | 238.10 | 236.85 | +0.98 | 38.7% | 2715 | 38.7% | -0.02 | 0.95 | 0.55 | 1.35 | — |
| — | 230.70 | 233.20 | 231.95 | +0.98 | 38.3% | 2720 | 38.3% | -0.02 | 1.00 | 0.60 | 1.40 | — |
| — | 225.80 | 228.20 | 227.00 | +0.98 | 37.9% | 2725 | 37.9% | -0.02 | 1.02 | 0.60 | 1.45 | — |
| — | 220.80 | 223.30 | 222.05 | +0.98 | 37.4% | 2730 | 37.4% | -0.02 | 1.07 | 0.65 | 1.50 | — |
| — | 215.80 | 218.30 | 217.05 | +0.98 | 37.0% | 2735 | 37.0% | -0.02 | 1.12 | 0.70 | 1.55 | — |
| — | 210.90 | 213.40 | 212.15 | +0.98 | 36.6% | 2740 | 36.6% | -0.02 | 1.20 | 0.80 | 1.60 | — |
| — | 205.90 | 208.50 | 207.20 | +0.97 | 36.2% | 2745 | 36.2% | -0.03 | 1.27 | 0.85 | 1.70 | — |
| — | 201.10 | 203.50 | 202.30 | +0.97 | 35.8% | 2750 | 35.8% | -0.03 | 1.32 | 0.90 | 1.75 | — |
| — | 196.10 | 198.60 | 197.35 | +0.97 | 35.4% | 2755 | 35.4% | -0.03 | 1.40 | 0.95 | 1.85 | — |
| — | 191.20 | 193.70 | 192.45 | +0.97 | 35.0% | 2760 | 35.0% | -0.03 | 1.48 | 1.05 | 1.90 | — |
| — | 186.30 | 188.80 | 187.55 | +0.97 | 34.6% | 2765 | 34.6% | -0.03 | 1.55 | 1.10 | 2.00 | — |
| — | 181.30 | 183.90 | 182.60 | +0.96 | 34.2% | 2770 | 34.2% | -0.04 | 1.65 | 1.20 | 2.10 | — |
| — | 176.50 | 178.90 | 177.70 | +0.96 | 33.8% | 2775 | 33.8% | -0.04 | 1.75 | 1.30 | 2.20 | — |
| — | 171.60 | 174.10 | 172.85 | +0.96 | 33.4% | 2780 | 33.4% | -0.04 | 1.88 | 1.40 | 2.35 | — |
| — | 166.90 | 169.40 | 168.15 | +0.96 | 33.0% | 2785 | 33.0% | -0.04 | 2.02 | 1.55 | 2.50 | — |
| — | 162.10 | 164.50 | 163.30 | +0.95 | 32.7% | 2790 | — | — | 2.15 | 1.65 | 2.65 | — |
| — | 157.20 | 159.70 | 158.45 | — | — | 2795 | — | — | 2.30 | 1.80 | 2.80 | — |
| — | 152.40 | 154.80 | 153.60 | — | — | 2800 | — | — | 2.45 | 1.95 | 2.95 | — |
| — | 147.50 | 150.00 | 148.75 | — | — | 2805 | 31.5% | -0.06 | 2.67 | 2.15 | 3.20 | — |
| — | 142.70 | 145.20 | 143.95 | +0.94 | 31.2% | 2810 | 31.2% | -0.06 | 2.85 | 2.30 | 3.40 | — |
| — | 137.90 | 140.50 | 139.20 | +0.93 | 30.8% | 2815 | 30.8% | -0.07 | 3.05 | 2.50 | 3.60 | — |
| — | 133.10 | 135.70 | 134.40 | +0.93 | 30.5% | 2820 | 30.5% | -0.07 | 3.27 | 2.75 | 3.80 | — |
| — | 128.50 | 130.80 | 129.65 | +0.92 | 30.1% | 2825 | 30.1% | -0.08 | 3.55 | 3.00 | 4.10 | — |
| — | 123.70 | 126.20 | 124.95 | +0.92 | 29.7% | 2830 | 29.7% | -0.08 | 3.80 | 3.20 | 4.40 | — |
| — | 119.00 | 121.50 | 120.25 | +0.91 | 29.4% | 2835 | 29.4% | -0.09 | 4.10 | 3.50 | 4.70 | — |
| — | 114.40 | 116.90 | 115.65 | +0.90 | 29.0% | 2840 | 29.0% | -0.10 | 4.40 | 3.80 | 5.00 | — |
| — | 109.80 | 112.20 | 111.00 | +0.89 | 28.7% | 2845 | 28.7% | -0.11 | 4.80 | 4.20 | 5.40 | — |
| — | 105.20 | 107.50 | 106.35 | +0.88 | 28.4% | 2850 | 28.4% | -0.12 | 5.25 | 4.70 | 5.80 | — |
| — | 100.60 | 103.10 | 101.85 | +0.88 | 28.0% | 2855 | 28.0% | -0.12 | 5.70 | 5.10 | 6.30 | — |
| — | 96.10 | 98.50 | 97.30 | +0.87 | 27.7% | 2860 | 27.7% | -0.13 | 6.15 | 5.50 | 6.80 | — |
| — | 91.60 | 94.10 | 92.85 | +0.86 | 27.4% | 2865 | 27.4% | -0.14 | 6.75 | 6.10 | 7.40 | — |
| — | 87.10 | 89.60 | 88.35 | +0.84 | 27.0% | 2870 | 27.0% | -0.16 | 7.30 | 6.70 | 7.90 | — |
| — | 83.00 | 85.20 | 84.10 | +0.83 | 26.7% | 2875 | 26.7% | -0.17 | 8.00 | 7.40 | 8.60 | — |
| — | 78.50 | 81.00 | 79.75 | +0.82 | 26.4% | 2880 | 26.4% | -0.18 | 8.65 | 8.00 | 9.30 | — |
| — | 74.20 | 76.70 | 75.45 | +0.80 | 26.1% | 2885 | 26.1% | -0.20 | 9.30 | 8.70 | 9.90 | — |
| — | 70.10 | 72.60 | 71.35 | +0.79 | 25.8% | 2890 | 25.8% | -0.21 | 10.25 | 9.60 | 10.90 | — |
| — | 66.00 | 68.50 | 67.25 | +0.77 | 25.5% | 2895 | 25.5% | -0.23 | 11.15 | 10.50 | 11.80 | — |
| — | 62.10 | 64.40 | 63.25 | +0.75 | 25.2% | 2900 | 25.2% | -0.25 | 12.15 | 11.50 | 12.80 | — |
| — | 58.10 | 60.60 | 59.35 | +0.73 | 24.9% | 2905 | 24.9% | -0.27 | 13.20 | 12.50 | 13.90 | — |
| — | 54.30 | 56.80 | 55.55 | +0.72 | 24.7% | 2910 | 24.7% | -0.29 | 14.25 | 13.50 | 15.00 | — |
| — | 50.60 | 53.00 | 51.80 | +0.69 | 24.5% | 2915 | 24.5% | -0.31 | 15.45 | 14.70 | 16.20 | — |
| — | 46.90 | 49.30 | 48.10 | +0.67 | 24.2% | 2920 | 24.2% | -0.33 | 16.80 | 16.00 | 17.60 | — |
| — | 43.50 | 45.70 | 44.60 | +0.65 | 24.0% | 2925 | 24.0% | -0.35 | 18.25 | 17.50 | 19.00 | — |
| — | 40.00 | 42.40 | 41.20 | +0.62 | 23.8% | 2930 | 23.8% | -0.38 | 19.75 | 19.00 | 20.50 | — |
| — | 36.70 | 39.00 | 37.85 | +0.60 | 23.6% | 2935 | 23.6% | -0.40 | 21.40 | 20.60 | 22.20 | — |
| — | 33.50 | 35.40 | 34.45 | +0.57 | 23.3% | 2940 | 23.3% | -0.43 | 23.10 | 22.30 | 23.90 | — |
| — | 30.40 | 32.30 | 31.35 | +0.54 | 23.1% | 2945 | 23.1% | -0.46 | 25.00 | 24.20 | 25.80 | — |
| — | 27.40 | 29.30 | 28.35 | +0.52 | 22.8% | 2950 | 22.8% | -0.48 | 27.00 | 26.20 | 27.80 | — |
| — | 24.60 | 26.40 | 25.50 | +0.49 | 22.6% | 2955 | 22.6% | -0.51 | 29.15 | 28.30 | 30.00 | — |
| — | 21.90 | 23.70 | 22.80 | +0.45 | 22.3% | 2960 | 22.3% | -0.55 | 31.65 | 30.50 | 32.80 | — |
| — | 19.40 | 21.20 | 20.30 | +0.42 | 22.0% | 2965 | 22.0% | -0.58 | 34.10 | 32.90 | 35.30 | — |
| — | 17.10 | 18.80 | 17.95 | +0.39 | 21.6% | 2970 | 21.6% | -0.61 | 36.80 | 35.60 | 38.00 | — |
| — | 14.90 | 16.60 | 15.75 | +0.36 | 21.4% | 2975 | 21.4% | -0.64 | 39.65 | 38.50 | 40.80 | — |
| — | 12.90 | 14.60 | 13.75 | +0.34 | 21.1% | 2980 | 21.1% | -0.66 | 42.60 | 41.40 | 43.80 | — |
| — | 11.20 | 12.70 | 11.95 | +0.31 | 20.8% | 2985 | 20.8% | -0.69 | 45.80 | 44.50 | 47.10 | — |
| — | 9.60 | 11.10 | 10.35 | +0.28 | 20.5% | 2990 | 20.5% | -0.72 | 49.15 | 47.90 | 50.40 | — |
| — | 8.20 | 9.60 | 8.90 | +0.25 | 20.3% | 2995 | 20.3% | -0.75 | 52.65 | 51.40 | 53.90 | — |
| — | 7.00 | 8.20 | 7.60 | +0.22 | 20.0% | 3000 | 20.0% | -0.78 | 56.40 | 55.20 | 57.60 | — |
| — | 5.90 | 7.10 | 6.50 | +0.20 | 19.8% | 3005 | 19.8% | -0.80 | 60.15 | 58.90 | 61.40 | — |
| — | 4.90 | 6.00 | 5.45 | +0.17 | 19.6% | 3010 | 19.6% | -0.83 | 64.25 | 63.00 | 65.50 | — |
| — | 4.10 | 5.10 | 4.60 | +0.15 | 19.5% | 3015 | 19.5% | -0.85 | 68.35 | 67.10 | 69.60 | — |
| — | 3.40 | 4.40 | 3.90 | +0.13 | 19.4% | 3020 | 19.4% | -0.87 | 72.65 | 71.40 | 73.90 | — |
| — | 2.60 | 3.70 | 3.15 | +0.11 | 19.3% | 3025 | 19.3% | -0.89 | 77.05 | 75.90 | 78.20 | — |
| — | 2.10 | 3.20 | 2.65 | +0.10 | 19.2% | 3030 | 19.2% | -0.90 | 81.40 | 80.20 | 82.60 | — |
| — | 1.70 | 2.70 | 2.20 | +0.08 | 19.2% | 3035 | 19.2% | -0.92 | 86.05 | 84.80 | 87.30 | — |
| — | 1.35 | 2.30 | 1.82 | +0.07 | 19.2% | 3040 | — | — | 90.70 | 89.50 | 91.90 | — |
| — | 1.05 | 1.95 | 1.50 | +0.06 | 19.3% | 3045 | — | — | 95.35 | 94.10 | 96.60 | — |
| — | 0.85 | 1.70 | 1.27 | — | — | 3050 | — | — | 100.10 | 98.90 | 101.30 | — |
| — | 0.65 | 1.50 | 1.07 | +0.05 | 19.5% | 3055 | 19.5% | -0.95 | 104.95 | 103.70 | 106.20 | — |
| — | 0.50 | 1.30 | 0.90 | +0.04 | 19.6% | 3060 | 19.6% | -0.96 | 109.70 | 108.50 | 110.90 | — |
| — | 0.35 | 1.15 | 0.75 | +0.03 | 19.8% | 3065 | 19.8% | -0.97 | 114.55 | 113.30 | 115.80 | — |
| — | 0.25 | 1.05 | 0.65 | +0.03 | 20.0% | 3070 | 20.0% | -0.97 | 119.45 | 118.20 | 120.70 | — |
| — | 0.15 | 0.95 | 0.55 | +0.03 | 20.2% | 3075 | 20.2% | -0.97 | 124.30 | 123.10 | 125.50 | — |
| — | 0.10 | 0.85 | 0.47 | +0.02 | 20.4% | 3080 | 20.4% | -0.98 | 129.25 | 128.00 | 130.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 20.6% | 3085 | 20.6% | -0.98 | 134.15 | 132.90 | 135.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.02 | 20.9% | 3090 | 20.9% | -0.98 | 139.10 | 137.90 | 140.30 | — |
| — | 0.05 | 0.65 | 0.35 | +0.02 | 21.2% | 3095 | 21.2% | -0.98 | 144.00 | 142.80 | 145.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.01 | 21.5% | 3100 | 21.5% | -0.99 | 148.95 | 147.80 | 150.10 | — |
| — | 0.05 | 0.60 | 0.33 | +0.01 | 21.9% | 3105 | 21.9% | -0.99 | 154.00 | 152.80 | 155.20 | — |
| — | 0.05 | 0.55 | 0.30 | +0.01 | 22.2% | 3110 | 22.2% | -0.99 | 158.95 | 157.80 | 160.10 | — |
| — | — | 0.55 | — | +0.01 | 22.5% | 3115 | 22.5% | -0.99 | 163.85 | 162.70 | 165.00 | — |
| — | — | 0.50 | — | +0.01 | 22.8% | 3120 | 22.8% | -0.99 | 168.75 | 167.60 | 169.90 | — |
| — | — | 0.50 | — | +0.01 | 23.2% | 3125 | 23.2% | -0.99 | 173.80 | 172.70 | 174.90 | — |
| — | — | 0.50 | — | +0.01 | 23.7% | 3130 | 23.7% | -0.99 | 178.75 | 177.60 | 179.90 | — |
| — | — | 0.45 | — | +0.01 | 24.2% | 3135 | 24.2% | -0.99 | 183.70 | 182.60 | 184.80 | — |
| — | — | 0.45 | — | +0.01 | 24.7% | 3140 | 24.7% | -0.99 | 188.75 | 187.60 | 189.90 | — |
| — | — | 0.45 | — | +0.01 | 25.3% | 3145 | 25.3% | -0.99 | 193.75 | 192.60 | 194.90 | — |
| — | — | 0.40 | — | +0.01 | 25.8% | 3150 | 25.8% | -0.99 | 198.70 | 197.60 | 199.80 | — |
| — | — | 0.40 | — | +0.01 | 26.2% | 3155 | 26.2% | -0.99 | 203.70 | 202.60 | 204.80 | — |
| — | — | 0.40 | — | +0.01 | 26.7% | 3160 | 26.7% | -0.99 | 208.70 | 207.60 | 209.80 | — |
| — | — | 0.40 | — | +0.01 | 27.1% | 3165 | 27.1% | -0.99 | 213.65 | 212.50 | 214.80 | — |
| — | — | 0.40 | — | +0.01 | 27.4% | 3170 | 27.4% | -0.99 | 218.65 | 217.50 | 219.80 | — |
| — | — | 0.35 | — | +0.01 | 27.9% | 3175 | — | — | 223.65 | 222.60 | 224.70 | — |
| — | — | 0.35 | — | +0.01 | 28.3% | 3180 | 28.3% | -0.99 | 228.65 | 227.50 | 229.80 | — |
| — | — | 0.30 | — | +0.01 | 28.7% | 3185 | 28.7% | -0.99 | 233.60 | 232.50 | 234.70 | — |
| — | — | 0.30 | — | +0.01 | 29.2% | 3190 | 29.2% | -0.99 | 238.60 | 237.50 | 239.70 | — |
| — | — | 0.30 | — | +0.01 | 29.7% | 3195 | 29.7% | -0.99 | 243.60 | 242.50 | 244.70 | — |
| — | — | 0.30 | — | +0.01 | 30.2% | 3200 | 30.2% | -1.00 | 248.60 | 247.50 | 249.70 | — |
| — | — | 0.25 | — | +0.01 | 30.6% | 3205 | 30.6% | -1.00 | 253.60 | 252.50 | 254.70 | — |
| — | — | 0.25 | — | +0.00 | 31.0% | 3210 | 31.0% | -1.00 | 258.60 | 257.50 | 259.70 | — |
| — | — | 0.25 | — | +0.00 | 31.1% | 3215 | 31.1% | -1.00 | 263.60 | 262.50 | 264.70 | — |
| — | — | 0.25 | — | +0.00 | 31.1% | 3220 | 31.1% | -1.00 | 268.60 | 267.50 | 269.70 | — |
| — | — | 0.25 | — | +0.00 | 31.3% | 3225 | 31.3% | -1.00 | 273.55 | 272.50 | 274.60 | — |
| — | — | 0.25 | — | +0.00 | 31.5% | 3230 | 31.5% | -1.00 | 278.60 | 277.50 | 279.70 | — |
| — | — | 0.25 | — | +0.00 | 31.9% | 3235 | 31.9% | -1.00 | 283.60 | 282.50 | 284.70 | — |
| — | — | 0.15 | — | +0.00 | 32.3% | 3240 | 32.3% | -1.00 | 288.60 | 287.50 | 289.70 | — |
| — | — | 0.15 | — | +0.00 | 32.8% | 3245 | 32.8% | -1.00 | 293.60 | 292.50 | 294.70 | — |
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.