Spot 2954.89
· 826 contratti su 4 scadenze
· fonte ibkr
· catturata 29/07 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.99 | 46.1% | 2660 | 46.1% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 289.30 | 291.50 | 290.40 | +0.99 | 45.8% | 2665 | 45.8% | -0.01 | 0.28 | 0.15 | 0.40 | — |
| — | 284.30 | 286.50 | 285.40 | +0.99 | 45.5% | 2670 | 45.5% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 279.40 | 281.50 | 280.45 | +0.99 | 45.2% | 2675 | 45.2% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 274.40 | 276.50 | 275.45 | +0.99 | 44.9% | 2680 | 44.9% | -0.01 | 0.33 | 0.20 | 0.45 | — |
| — | 269.40 | 271.50 | 270.45 | +0.99 | 44.6% | 2685 | 44.6% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 264.40 | 266.60 | 265.50 | +0.99 | 44.3% | 2690 | 44.3% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 259.40 | 261.60 | 260.50 | +0.99 | 44.0% | 2695 | 44.0% | -0.01 | 0.38 | 0.25 | 0.50 | — |
| — | 254.50 | 256.60 | 255.55 | +0.99 | 43.6% | 2700 | 43.6% | -0.01 | 0.47 | 0.40 | 0.55 | — |
| — | 249.50 | 251.60 | 250.55 | +0.99 | 43.3% | 2705 | 43.3% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 244.50 | 246.60 | 245.55 | +0.99 | 42.9% | 2710 | 42.9% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 239.50 | 241.70 | 240.60 | +0.99 | 42.6% | 2715 | 42.6% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 234.60 | 236.70 | 235.65 | +0.99 | 42.2% | 2720 | 42.2% | -0.01 | 0.53 | 0.40 | 0.65 | — |
| — | 229.60 | 231.70 | 230.65 | +0.99 | 41.9% | 2725 | 41.9% | -0.01 | 0.57 | 0.45 | 0.70 | — |
| — | 224.60 | 226.70 | 225.65 | +0.98 | 41.5% | 2730 | 41.5% | -0.02 | 0.60 | 0.50 | 0.70 | — |
| — | 219.70 | 221.80 | 220.75 | +0.98 | 41.1% | 2735 | 41.1% | -0.02 | 0.62 | 0.50 | 0.75 | — |
| — | 214.70 | 216.80 | 215.75 | +0.98 | 40.7% | 2740 | 40.7% | -0.02 | 0.68 | 0.55 | 0.80 | — |
| — | 209.80 | 211.90 | 210.85 | +0.98 | 40.3% | 2745 | 40.3% | -0.02 | 0.72 | 0.60 | 0.85 | — |
| — | 204.80 | 206.90 | 205.85 | +0.98 | 40.0% | 2750 | 40.0% | -0.02 | 0.78 | 0.65 | 0.90 | — |
| — | 199.90 | 202.00 | 200.95 | +0.98 | 39.6% | 2755 | 39.6% | -0.02 | 0.82 | 0.70 | 0.95 | — |
| — | 194.90 | 197.00 | 195.95 | +0.98 | 39.2% | 2760 | 39.2% | -0.02 | 0.90 | 0.75 | 1.05 | — |
| — | 190.00 | 192.10 | 191.05 | +0.97 | 38.8% | 2765 | 38.8% | -0.03 | 0.97 | 0.85 | 1.10 | — |
| — | 185.10 | 187.10 | 186.10 | +0.97 | 38.4% | 2770 | 38.4% | -0.03 | 1.07 | 0.95 | 1.20 | — |
| — | 180.20 | 182.20 | 181.20 | +0.97 | 38.0% | 2775 | 38.0% | -0.03 | 1.12 | 1.00 | 1.25 | — |
| — | 175.20 | 177.30 | 176.25 | +0.97 | 37.6% | 2780 | 37.6% | -0.03 | 1.20 | 1.05 | 1.35 | — |
| — | 170.30 | 172.40 | 171.35 | +0.96 | 37.2% | 2785 | — | — | 1.30 | 1.15 | 1.45 | — |
| — | 165.40 | 167.50 | 166.45 | +0.96 | 36.8% | 2790 | — | — | 1.48 | 1.35 | 1.60 | — |
| — | 160.60 | 162.60 | 161.60 | +0.96 | 36.4% | 2795 | 36.4% | -0.04 | 1.60 | 1.45 | 1.75 | — |
| — | 155.80 | 157.70 | 156.75 | +0.95 | 36.0% | 2800 | 36.0% | -0.05 | 1.75 | 1.60 | 1.90 | — |
| — | 150.90 | 152.90 | 151.90 | +0.95 | 35.7% | 2805 | 35.7% | -0.05 | 1.88 | 1.70 | 2.05 | — |
| — | 146.10 | 148.10 | 147.10 | +0.95 | 35.3% | 2810 | 35.3% | -0.05 | 2.02 | 1.85 | 2.20 | — |
| — | 141.20 | 143.20 | 142.20 | +0.94 | 34.9% | 2815 | 34.9% | -0.06 | 2.23 | 2.05 | 2.40 | — |
| — | 136.50 | 138.50 | 137.50 | +0.94 | 34.5% | 2820 | 34.5% | -0.06 | 2.45 | 2.25 | 2.65 | — |
| — | 131.70 | 133.60 | 132.65 | +0.93 | 34.2% | 2825 | 34.2% | -0.07 | 2.70 | 2.50 | 2.90 | — |
| — | 127.00 | 128.90 | 127.95 | +0.92 | 33.8% | 2830 | 33.8% | -0.07 | 2.98 | 2.75 | 3.20 | — |
| — | 122.30 | 124.20 | 123.25 | +0.92 | 33.5% | 2835 | 33.5% | -0.08 | 3.25 | 3.00 | 3.50 | — |
| — | 117.60 | 119.50 | 118.55 | +0.91 | 33.1% | 2840 | 33.1% | -0.09 | 3.55 | 3.40 | 3.70 | — |
| — | 113.00 | 114.80 | 113.90 | +0.90 | 32.8% | 2845 | 32.8% | -0.10 | 3.85 | 3.70 | 4.00 | — |
| — | 108.40 | 110.20 | 109.30 | +0.89 | 32.4% | 2850 | 32.4% | -0.10 | 4.25 | 4.10 | 4.40 | — |
| — | 103.80 | 105.60 | 104.70 | +0.89 | 32.1% | 2855 | 32.1% | -0.11 | 4.65 | 4.50 | 4.80 | — |
| — | 99.30 | 101.10 | 100.20 | +0.88 | 31.8% | 2860 | 31.8% | -0.12 | 5.15 | 5.00 | 5.30 | — |
| — | 94.90 | 96.60 | 95.75 | +0.87 | 31.5% | 2865 | 31.5% | -0.13 | 5.65 | 5.50 | 5.80 | — |
| — | 90.40 | 92.20 | 91.30 | +0.86 | 31.2% | 2870 | 31.2% | -0.14 | 6.25 | 6.10 | 6.40 | — |
| — | 86.10 | 87.70 | 86.90 | +0.84 | 30.9% | 2875 | 30.9% | -0.16 | 6.85 | 6.70 | 7.00 | — |
| — | 81.70 | 83.50 | 82.60 | +0.83 | 30.6% | 2880 | 30.6% | -0.17 | 7.55 | 7.40 | 7.70 | — |
| — | 77.40 | 79.20 | 78.30 | +0.81 | 30.3% | 2885 | 30.3% | -0.18 | 8.25 | 8.10 | 8.40 | — |
| — | 73.20 | 75.00 | 74.10 | +0.80 | 30.0% | 2890 | 30.0% | -0.20 | 9.00 | 8.80 | 9.20 | — |
| — | 69.10 | 70.80 | 69.95 | +0.78 | 29.7% | 2895 | 29.7% | -0.22 | 9.90 | 9.70 | 10.10 | — |
| — | 65.10 | 66.70 | 65.90 | +0.77 | 29.4% | 2900 | 29.4% | -0.23 | 10.85 | 10.60 | 11.10 | — |
| — | 61.10 | 62.80 | 61.95 | +0.75 | 29.1% | 2905 | 29.1% | -0.25 | 11.85 | 11.60 | 12.10 | — |
| — | — | — | — | +0.73 | 28.8% | 2910 | 28.8% | -0.27 | 12.95 | 12.70 | 13.20 | — |
| — | 53.50 | 55.10 | 54.30 | +0.71 | 28.6% | 2915 | 28.6% | -0.29 | 14.15 | 13.80 | 14.50 | — |
| — | 49.80 | 51.40 | 50.60 | +0.68 | 28.3% | 2920 | 28.3% | -0.31 | 15.45 | 15.10 | 15.80 | — |
| — | 46.30 | 47.70 | 47.00 | +0.66 | 28.0% | 2925 | 28.0% | -0.34 | 16.85 | 16.50 | 17.20 | — |
| — | 42.90 | 44.30 | 43.60 | +0.64 | 27.7% | 2930 | 27.7% | -0.36 | 18.25 | 17.90 | 18.60 | — |
| — | 39.60 | 40.90 | 40.25 | +0.62 | 27.4% | 2935 | 27.4% | -0.38 | 19.85 | 19.50 | 20.20 | — |
| — | 36.40 | 37.50 | 36.95 | — | — | 2940 | — | — | 21.55 | 21.20 | 21.90 | — |
| — | 33.30 | 34.30 | 33.80 | — | — | 2945 | — | — | 23.40 | 23.00 | 23.80 | — |
| — | 30.30 | 31.10 | 30.70 | — | — | 2950 | — | — | 25.35 | 25.00 | 25.70 | — |
| — | 27.40 | 28.20 | 27.80 | — | — | 2955 | 26.1% | -0.49 | 27.45 | 27.10 | 27.80 | — |
| — | 24.60 | 25.40 | 25.00 | +0.48 | 25.7% | 2960 | — | — | 29.70 | 29.30 | 30.10 | — |
| — | 22.00 | 22.80 | 22.40 | — | — | 2965 | — | — | 32.05 | 31.60 | 32.50 | — |
| — | 19.50 | 20.30 | 19.90 | — | — | 2970 | 25.0% | -0.58 | 34.55 | 34.00 | 35.10 | — |
| — | 17.20 | 17.90 | 17.55 | +0.39 | 24.6% | 2975 | 24.6% | -0.61 | 37.20 | 36.60 | 37.80 | — |
| — | 15.00 | 15.70 | 15.35 | +0.36 | 24.2% | 2980 | — | — | 40.05 | 39.30 | 40.80 | — |
| — | 13.00 | 13.70 | 13.35 | +0.33 | 23.8% | 2985 | 23.8% | -0.67 | 42.95 | 42.10 | 43.80 | — |
| — | 11.20 | 11.80 | 11.50 | +0.29 | 23.4% | 2990 | 23.4% | -0.71 | 46.10 | 45.20 | 47.00 | — |
| — | 9.50 | 10.10 | 9.80 | +0.27 | 23.0% | 2995 | 23.0% | -0.73 | 49.45 | 48.60 | 50.30 | — |
| — | 8.00 | 8.60 | 8.30 | +0.24 | 22.6% | 3000 | 22.6% | -0.76 | 52.95 | 52.10 | 53.80 | — |
| — | 6.70 | 7.30 | 7.00 | +0.21 | 22.3% | 3005 | — | — | 56.70 | 55.80 | 57.60 | — |
| — | 5.50 | 6.10 | 5.80 | — | — | 3010 | — | — | 60.50 | 59.60 | 61.40 | — |
| — | 4.50 | 5.00 | 4.75 | — | — | 3015 | — | — | 64.50 | 63.60 | 65.40 | — |
| — | 3.60 | 4.10 | 3.85 | +0.14 | 21.5% | 3020 | 21.5% | -0.86 | 68.65 | 67.80 | 69.50 | — |
| — | 2.95 | 3.40 | 3.17 | +0.12 | 21.3% | 3025 | 21.3% | -0.88 | 72.95 | 72.10 | 73.80 | — |
| — | 2.35 | 2.75 | 2.55 | +0.10 | 21.1% | 3030 | 21.1% | -0.90 | 77.30 | 76.40 | 78.20 | — |
| — | — | — | — | +0.08 | 21.0% | 3035 | 21.0% | -0.92 | 81.75 | 80.80 | 82.70 | — |
| — | 1.50 | 1.80 | 1.65 | +0.07 | 20.9% | 3040 | 20.9% | -0.93 | 86.35 | 85.40 | 87.30 | — |
| — | 1.15 | 1.50 | 1.32 | +0.06 | 20.8% | 3045 | 20.8% | -0.94 | 91.00 | 90.00 | 92.00 | — |
| — | 0.90 | 1.25 | 1.07 | +0.05 | 20.7% | 3050 | 20.7% | -0.95 | 95.75 | 94.80 | 96.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.04 | 20.7% | 3055 | 20.7% | -0.96 | 100.55 | 99.50 | 101.60 | — |
| — | 0.55 | 0.85 | 0.70 | +0.03 | 20.7% | 3060 | 20.7% | -0.97 | 105.35 | 104.30 | 106.40 | — |
| — | 0.45 | 0.70 | 0.57 | +0.03 | 20.7% | 3065 | 20.7% | -0.97 | 110.25 | 109.20 | 111.30 | — |
| — | 0.35 | 0.60 | 0.47 | +0.02 | 20.8% | 3070 | 20.8% | -0.98 | 115.15 | 114.10 | 116.20 | — |
| — | 0.30 | 0.55 | 0.42 | +0.02 | 20.8% | 3075 | 20.8% | -0.98 | 120.05 | 119.00 | 121.10 | — |
| — | 0.25 | 0.50 | 0.38 | +0.02 | 20.9% | 3080 | 20.9% | -0.98 | 124.95 | 123.90 | 126.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 20.9% | 3085 | 20.9% | -0.99 | 129.85 | 128.80 | 130.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 21.0% | 3090 | 21.0% | -0.99 | 134.85 | 133.80 | 135.90 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 21.1% | 3095 | 21.1% | -0.99 | 139.80 | 138.80 | 140.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 21.2% | 3100 | 21.2% | -0.99 | 144.80 | 143.80 | 145.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 21.3% | 3105 | 21.3% | -0.99 | 149.75 | 148.70 | 150.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 21.3% | 3110 | 21.3% | -0.99 | 154.70 | 153.70 | 155.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 21.4% | 3115 | 21.4% | -1.00 | 159.70 | 158.70 | 160.70 | — |
| — | — | 0.30 | — | +0.00 | 21.5% | 3120 | 21.5% | -1.00 | 164.70 | 163.70 | 165.70 | — |
| — | — | 0.25 | — | +0.00 | 21.6% | 3125 | 21.6% | -1.00 | 169.70 | 168.70 | 170.70 | — |
| — | — | 0.25 | — | +0.00 | 21.7% | 3130 | 21.7% | -1.00 | 174.65 | 173.60 | 175.70 | — |
| — | — | 0.20 | — | +0.00 | 21.7% | 3135 | 21.7% | -1.00 | 179.65 | 178.60 | 180.70 | — |
| — | — | 0.20 | — | — | — | 3140 | — | — | 184.65 | 183.60 | 185.70 | — |
| — | — | 0.20 | — | +0.00 | 21.9% | 3145 | 21.9% | -1.00 | 189.60 | 188.60 | 190.60 | — |
| — | — | 0.20 | — | +0.00 | 21.9% | 3150 | 21.9% | -1.00 | 194.60 | 193.60 | 195.60 | — |
| — | — | 0.20 | — | +0.00 | 22.0% | 3155 | 22.0% | -1.00 | 199.60 | 198.60 | 200.60 | — |
| — | — | 0.20 | — | +0.00 | 22.0% | 3160 | 22.0% | -1.00 | 204.60 | 203.60 | 205.60 | — |
| — | — | 0.20 | — | +0.00 | 22.0% | 3165 | 22.0% | -1.00 | 209.60 | 208.60 | 210.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3170 | 22.1% | -1.00 | 214.60 | 213.60 | 215.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3175 | 22.1% | -1.00 | 219.60 | 218.60 | 220.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3180 | 22.1% | -1.00 | 224.60 | 223.60 | 225.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3185 | 22.1% | -1.00 | 229.60 | 228.60 | 230.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3190 | 22.1% | -1.00 | 234.60 | 233.60 | 235.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3195 | 22.1% | -1.00 | 239.60 | 238.60 | 240.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3200 | 22.1% | -1.00 | 244.60 | 243.60 | 245.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3205 | 36.0% | -1.00 | 249.60 | 248.60 | 250.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3210 | 22.1% | -1.00 | 254.60 | 253.60 | 255.60 | — |
| — | — | 0.20 | — | — | — | 3215 | 22.1% | -1.00 | 259.55 | 258.50 | 260.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3220 | 22.1% | -1.00 | 264.55 | 263.50 | 265.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3225 | 22.1% | -1.00 | 269.55 | 268.60 | 270.50 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3230 | 22.1% | -1.00 | 274.55 | 273.50 | 275.60 | — |
| — | — | 0.20 | — | +0.00 | 22.1% | 3235 | 22.1% | -1.00 | 279.55 | 278.50 | 280.60 | — |
| — | — | 0.20 | — | +0.00 | 22.0% | 3240 | 22.0% | -1.00 | 284.55 | 283.50 | 285.60 | — |
| — | — | 0.20 | — | +0.00 | 22.0% | 3245 | 22.0% | -1.00 | 289.55 | 288.50 | 290.60 | — |
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.