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 | |
| — | 297.20 | 299.90 | 298.55 | +0.97 | 34.6% | 2660 | 34.6% | -0.03 | 2.00 | 1.85 | 2.15 | — |
| — | 292.30 | 294.90 | 293.60 | +0.97 | 34.3% | 2665 | 34.3% | -0.03 | 2.02 | 1.85 | 2.20 | — |
| — | 287.30 | 290.00 | 288.65 | +0.97 | 34.1% | 2670 | 34.1% | -0.03 | 2.12 | 1.95 | 2.30 | — |
| — | 282.60 | 285.00 | 283.80 | +0.97 | 33.8% | 2675 | 33.8% | -0.03 | 2.23 | 2.05 | 2.40 | — |
| — | 277.60 | 280.30 | 278.95 | +0.96 | 33.5% | 2680 | 33.5% | -0.04 | 2.33 | 2.15 | 2.50 | — |
| — | 272.70 | 275.40 | 274.05 | +0.96 | 33.3% | 2685 | 33.3% | -0.04 | 2.40 | 2.20 | 2.60 | — |
| — | 267.80 | 270.50 | 269.15 | +0.96 | 33.0% | 2690 | 33.0% | -0.04 | 2.50 | 2.30 | 2.70 | — |
| — | 262.80 | 265.50 | 264.15 | +0.96 | 31.2% | 2695 | 32.7% | -0.04 | 2.60 | 2.40 | 2.80 | — |
| — | 258.10 | 260.50 | 259.30 | +0.96 | 32.5% | 2700 | 32.5% | -0.04 | 2.73 | 2.55 | 2.90 | — |
| — | 253.20 | 255.80 | 254.50 | +0.96 | 32.2% | 2705 | 32.2% | -0.04 | 2.88 | 2.65 | 3.10 | — |
| — | 248.30 | 251.00 | 249.65 | +0.95 | 32.0% | 2710 | 32.0% | -0.05 | 2.98 | 2.75 | 3.20 | — |
| — | 243.40 | 246.10 | 244.75 | +0.95 | 31.7% | 2715 | 31.7% | -0.05 | 3.10 | 2.90 | 3.30 | — |
| — | 238.60 | 241.30 | 239.95 | — | — | 2720 | — | — | 3.25 | 3.00 | 3.50 | — |
| — | 233.80 | 236.30 | 235.05 | — | — | 2725 | 31.2% | -0.05 | 3.45 | 3.20 | 3.70 | — |
| — | 228.80 | 231.50 | 230.15 | — | — | 2730 | 31.0% | -0.06 | 3.55 | 3.30 | 3.80 | — |
| — | 224.10 | 226.80 | 225.45 | — | — | 2735 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | 219.30 | 222.00 | 220.65 | — | — | 2740 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 214.50 | 217.20 | 215.85 | — | — | 2745 | 30.2% | -0.06 | 4.15 | 3.90 | 4.40 | — |
| — | 209.80 | 212.30 | 211.05 | — | — | 2750 | 30.0% | -0.07 | 4.35 | 4.10 | 4.60 | — |
| — | 204.90 | 207.60 | 206.25 | +0.93 | 29.8% | 2755 | 29.8% | -0.07 | 4.60 | 4.30 | 4.90 | — |
| — | 200.20 | 202.90 | 201.55 | +0.92 | 29.5% | 2760 | 29.5% | -0.08 | 4.85 | 4.60 | 5.10 | — |
| — | 195.40 | 198.10 | 196.75 | +0.92 | 29.3% | 2765 | 29.3% | -0.08 | 5.10 | 4.80 | 5.40 | — |
| — | 190.60 | 193.40 | 192.00 | +0.92 | 29.1% | 2770 | 29.1% | -0.08 | 5.35 | 5.10 | 5.60 | — |
| — | 186.10 | 188.60 | 187.35 | +0.91 | 28.8% | 2775 | 28.8% | -0.09 | 5.65 | 5.40 | 5.90 | — |
| — | 181.30 | 184.00 | 182.65 | +0.91 | 28.6% | 2780 | 28.6% | -0.09 | 5.95 | 5.70 | 6.20 | — |
| — | 176.70 | 179.40 | 178.05 | +0.90 | 28.4% | 2785 | 28.4% | -0.10 | 6.30 | 6.00 | 6.60 | — |
| — | 171.90 | 174.60 | 173.25 | +0.90 | 28.2% | 2790 | 28.2% | -0.10 | 6.65 | 6.40 | 6.90 | — |
| — | 167.40 | 170.10 | 168.75 | +0.89 | 27.9% | 2795 | 27.9% | -0.11 | 7.00 | 6.70 | 7.30 | — |
| — | 162.90 | 165.40 | 164.15 | +0.89 | 27.7% | 2800 | 27.7% | -0.11 | 7.40 | 7.10 | 7.70 | — |
| — | 158.20 | 160.80 | 159.50 | +0.88 | 27.5% | 2805 | 27.5% | -0.12 | 7.80 | 7.50 | 8.10 | — |
| — | 153.70 | 156.30 | 155.00 | +0.88 | 27.3% | 2810 | 27.3% | -0.12 | 8.30 | 8.00 | 8.60 | — |
| — | 149.10 | 151.80 | 150.45 | +0.87 | 27.1% | 2815 | 27.1% | -0.13 | 8.80 | 8.50 | 9.10 | — |
| — | — | — | — | +0.86 | 26.8% | 2820 | 26.8% | -0.14 | 9.30 | 9.00 | 9.60 | — |
| — | 140.30 | 142.70 | 141.50 | +0.86 | 26.6% | 2825 | 26.6% | -0.14 | 9.80 | 9.50 | 10.10 | — |
| — | 135.80 | 138.30 | 137.05 | +0.85 | 26.4% | 2830 | 26.4% | -0.15 | 10.35 | 10.00 | 10.70 | — |
| — | 131.40 | 133.90 | 132.65 | +0.84 | 26.2% | 2835 | 26.2% | -0.16 | 10.95 | 10.60 | 11.30 | — |
| — | 127.00 | 129.60 | 128.30 | +0.83 | 26.0% | 2840 | 26.0% | -0.17 | 11.60 | 11.30 | 11.90 | — |
| — | 122.70 | 125.30 | 124.00 | +0.82 | 25.8% | 2845 | 25.8% | -0.18 | 12.25 | 11.90 | 12.60 | — |
| — | 118.50 | 120.90 | 119.70 | +0.81 | 25.6% | 2850 | 25.6% | -0.19 | 13.05 | 12.70 | 13.40 | — |
| — | 114.20 | 116.80 | 115.50 | +0.81 | 25.4% | 2855 | 25.4% | -0.19 | 13.75 | 13.40 | 14.10 | — |
| — | 110.10 | 112.60 | 111.35 | +0.80 | 25.2% | 2860 | 25.2% | -0.20 | 14.55 | 14.20 | 14.90 | — |
| — | 106.00 | 108.40 | 107.20 | +0.78 | 25.0% | 2865 | 25.0% | -0.21 | 15.35 | 15.00 | 15.70 | — |
| — | 101.90 | 104.30 | 103.10 | +0.77 | 24.7% | 2870 | 24.7% | -0.23 | 16.25 | 15.90 | 16.60 | — |
| — | 97.90 | 100.20 | 99.05 | +0.76 | 24.5% | 2875 | 24.5% | -0.24 | 17.15 | 16.80 | 17.50 | — |
| — | 93.90 | 96.30 | 95.10 | +0.75 | 24.3% | 2880 | 24.3% | -0.25 | 18.15 | 17.80 | 18.50 | — |
| — | 89.90 | 92.30 | 91.10 | +0.74 | 24.1% | 2885 | 24.1% | -0.26 | 19.15 | 18.80 | 19.50 | — |
| — | 86.10 | 88.40 | 87.25 | +0.73 | 23.9% | 2890 | 23.9% | -0.27 | 20.25 | 19.90 | 20.60 | — |
| — | 81.90 | 84.50 | 83.20 | +0.71 | 23.7% | 2895 | 23.7% | -0.29 | 21.40 | 21.00 | 21.80 | — |
| — | 78.50 | 80.00 | 79.25 | +0.70 | 23.5% | 2900 | 23.5% | -0.30 | 22.60 | 22.20 | 23.00 | — |
| — | 74.90 | 76.90 | 75.90 | +0.69 | 23.4% | 2905 | 23.4% | -0.32 | 23.90 | 23.50 | 24.30 | — |
| — | 71.30 | 73.10 | 72.20 | +0.67 | 23.2% | 2910 | 23.2% | -0.33 | 25.20 | 24.80 | 25.60 | — |
| — | 67.80 | 69.40 | 68.60 | +0.66 | 23.0% | 2915 | 23.0% | -0.34 | 26.60 | 26.20 | 27.00 | — |
| — | 64.30 | 65.80 | 65.05 | +0.64 | 22.8% | 2920 | 22.8% | -0.36 | 28.10 | 27.70 | 28.50 | — |
| — | 60.90 | 62.30 | 61.60 | +0.62 | 22.6% | 2925 | 22.6% | -0.38 | 29.60 | 29.20 | 30.00 | — |
| — | 57.60 | 58.90 | 58.25 | +0.61 | 22.4% | 2930 | 22.4% | -0.39 | 31.30 | 30.80 | 31.80 | — |
| — | 54.20 | 55.50 | 54.85 | +0.59 | 22.2% | 2935 | 22.2% | -0.41 | 32.90 | 32.50 | 33.30 | — |
| — | 51.20 | 52.30 | 51.75 | +0.57 | 21.9% | 2940 | 21.9% | -0.43 | 34.65 | 34.20 | 35.10 | — |
| — | 47.90 | 49.10 | 48.50 | +0.55 | 21.7% | 2945 | 21.7% | -0.45 | — | — | — | — |
| — | 45.00 | 46.00 | 45.50 | +0.54 | 21.5% | 2950 | 21.5% | -0.47 | 38.45 | 38.00 | 38.90 | — |
| — | 42.00 | 43.00 | 42.50 | +0.52 | 21.3% | 2955 | — | — | 40.45 | 40.00 | 40.90 | — |
| — | 39.20 | 40.10 | 39.65 | — | — | 2960 | — | — | 42.55 | 42.10 | 43.00 | — |
| — | 36.40 | 37.30 | 36.85 | +0.48 | 20.9% | 2965 | 20.9% | -0.52 | 44.75 | 44.30 | 45.20 | — |
| — | 33.70 | 34.60 | 34.15 | — | — | 2970 | — | — | 47.10 | 46.60 | 47.60 | — |
| — | 31.10 | 32.00 | 31.55 | — | — | 2975 | 20.4% | -0.56 | 49.45 | 48.90 | 50.00 | — |
| — | 28.60 | 29.50 | 29.05 | +0.42 | 20.2% | 2980 | 20.2% | -0.59 | 51.95 | 51.40 | 52.50 | — |
| — | 26.20 | 27.10 | 26.65 | +0.40 | 20.0% | 2985 | 20.0% | -0.60 | 54.55 | 53.90 | 55.20 | — |
| — | 23.90 | 24.80 | 24.35 | +0.37 | 19.7% | 2990 | 19.7% | -0.63 | 57.30 | 56.60 | 58.00 | — |
| — | 21.80 | 22.60 | 22.20 | +0.35 | 19.5% | 2995 | 19.5% | -0.65 | 60.10 | 59.30 | 60.90 | — |
| — | 19.70 | 20.50 | 20.10 | +0.33 | 19.3% | 3000 | 19.3% | -0.67 | 63.05 | 62.10 | 64.00 | — |
| — | 17.80 | 18.60 | 18.20 | +0.31 | 19.1% | 3005 | 19.1% | -0.69 | 66.10 | 65.10 | 67.10 | — |
| — | 16.00 | 16.80 | 16.40 | +0.29 | 18.9% | 3010 | 18.9% | -0.71 | 69.30 | 68.20 | 70.40 | — |
| — | 14.20 | 15.10 | 14.65 | +0.27 | 18.7% | 3015 | 18.7% | -0.73 | 72.60 | 71.40 | 73.80 | — |
| — | 12.80 | 13.50 | 13.15 | +0.25 | 18.5% | 3020 | 18.5% | -0.75 | 76.15 | 74.80 | 77.50 | — |
| — | 11.30 | 12.10 | 11.70 | +0.23 | 18.3% | 3025 | 18.3% | -0.77 | 79.60 | 78.40 | 80.80 | — |
| — | 10.00 | 10.70 | 10.35 | +0.21 | 18.1% | 3030 | 18.1% | -0.79 | 83.25 | 81.90 | 84.60 | — |
| — | 8.80 | 9.50 | 9.15 | +0.20 | 18.0% | 3035 | 18.0% | -0.80 | 87.10 | 85.70 | 88.50 | — |
| — | 7.70 | 8.40 | 8.05 | +0.18 | 17.8% | 3040 | 17.8% | -0.82 | 91.00 | 89.60 | 92.40 | — |
| — | 6.70 | 7.40 | 7.05 | +0.16 | 17.7% | 3045 | 17.7% | -0.84 | 95.10 | 93.80 | 96.40 | — |
| — | 5.90 | 6.50 | 6.20 | +0.15 | 17.5% | 3050 | 17.5% | -0.85 | 99.20 | 98.00 | 100.40 | — |
| — | 5.10 | 5.70 | 5.40 | +0.13 | 17.4% | 3055 | 17.4% | -0.87 | 103.35 | 102.00 | 104.70 | — |
| — | 4.40 | 4.90 | 4.65 | +0.12 | 17.3% | 3060 | 17.3% | -0.88 | 107.60 | 106.30 | 108.90 | — |
| — | 3.80 | 4.30 | 4.05 | +0.11 | 17.2% | 3065 | 17.2% | -0.89 | 112.05 | 110.80 | 113.30 | — |
| — | 3.20 | 3.80 | 3.50 | — | — | 3070 | 17.1% | -0.90 | 116.45 | 115.20 | 117.70 | — |
| — | 2.80 | 3.30 | 3.05 | — | — | 3075 | 17.0% | -0.91 | 120.95 | 119.80 | 122.10 | — |
| — | 2.35 | 2.85 | 2.60 | +0.08 | 16.9% | 3080 | 16.9% | -0.92 | 125.55 | 124.30 | 126.80 | — |
| — | 2.00 | 2.45 | 2.23 | +0.07 | 16.8% | 3085 | 16.8% | -0.93 | 130.15 | 128.90 | 131.40 | — |
| — | 1.70 | 2.15 | 1.93 | +0.06 | 16.8% | 3090 | 16.8% | -0.94 | 134.80 | 133.60 | 136.00 | — |
| — | 1.45 | 1.90 | 1.68 | +0.05 | 16.7% | 3095 | 16.7% | -0.95 | 139.60 | 138.40 | 140.80 | — |
| — | 1.25 | 1.65 | 1.45 | +0.05 | 16.7% | 3100 | 16.7% | -0.95 | 144.30 | 143.20 | 145.40 | — |
| — | 1.05 | 1.45 | 1.25 | +0.04 | 16.7% | 3105 | 16.7% | -0.96 | 149.10 | 147.90 | 150.30 | — |
| — | 0.90 | 1.25 | 1.07 | +0.04 | 16.6% | 3110 | 16.6% | -0.96 | 153.90 | 152.70 | 155.10 | — |
| — | 0.80 | 1.15 | 0.97 | +0.03 | 16.6% | 3115 | 16.6% | -0.97 | 158.75 | 157.60 | 159.90 | — |
| — | 0.65 | 1.00 | 0.82 | +0.03 | 16.6% | 3120 | 16.6% | -0.97 | 163.60 | 162.40 | 164.80 | — |
| — | 0.60 | 0.90 | 0.75 | +0.02 | 16.6% | 3125 | 16.6% | -0.98 | 168.50 | 167.40 | 169.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.02 | 16.6% | 3130 | 16.6% | -0.98 | 173.35 | 172.20 | 174.50 | — |
| — | 0.45 | 0.70 | 0.57 | +0.02 | 16.7% | 3135 | 16.7% | -0.98 | 178.30 | 177.10 | 179.50 | — |
| — | 0.35 | 0.65 | 0.50 | +0.02 | 16.7% | 3140 | 16.7% | -0.98 | 183.25 | 182.10 | 184.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.01 | 16.7% | 3145 | 16.7% | -0.99 | 188.15 | 187.00 | 189.30 | — |
| — | 0.25 | 0.55 | 0.40 | +0.01 | 16.8% | 3150 | 16.8% | -0.99 | 193.05 | 191.90 | 194.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 16.8% | 3155 | 16.8% | -0.99 | 198.05 | 196.90 | 199.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 16.9% | 3160 | 16.9% | -0.99 | 202.95 | 201.80 | 204.10 | — |
| — | 0.15 | 0.45 | 0.30 | +0.01 | 17.0% | 3165 | 17.0% | -0.99 | 207.95 | 206.80 | 209.10 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 17.1% | 3170 | 17.1% | -0.99 | 212.85 | 211.70 | 214.00 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 17.1% | 3175 | 17.1% | -0.99 | 217.85 | 216.80 | 218.90 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 17.2% | 3180 | 17.2% | -0.99 | 222.85 | 221.70 | 224.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 17.3% | 3185 | 17.3% | -1.00 | 227.80 | 226.70 | 228.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 17.4% | 3190 | 17.4% | -1.00 | 232.80 | 231.70 | 233.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 17.5% | 3195 | 17.5% | -1.00 | 237.75 | 236.60 | 238.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 17.6% | 3200 | 17.6% | -1.00 | 242.70 | 241.60 | 243.80 | — |
| — | — | 0.40 | — | +0.00 | 17.7% | 3205 | 17.7% | -1.00 | 247.70 | 246.60 | 248.80 | — |
| — | — | 0.40 | — | +0.00 | 17.9% | 3210 | 17.9% | -1.00 | 252.70 | 251.60 | 253.80 | — |
| — | — | 0.35 | — | +0.00 | 18.0% | 3215 | 18.0% | -1.00 | 257.70 | 256.60 | 258.80 | — |
| — | — | 0.35 | — | +0.00 | 18.1% | 3220 | 18.1% | -1.00 | 262.70 | 261.60 | 263.80 | — |
| — | — | 0.35 | — | +0.00 | 18.3% | 3225 | 18.3% | -1.00 | 267.70 | 266.60 | 268.80 | — |
| — | — | 0.35 | — | +0.00 | 18.4% | 3230 | 18.4% | -1.00 | 272.65 | 271.50 | 273.80 | — |
| — | — | 0.35 | — | +0.00 | 18.6% | 3235 | 18.6% | -1.00 | 277.65 | 276.50 | 278.80 | — |
| — | — | 0.35 | — | +0.00 | 18.7% | 3240 | 18.7% | -1.00 | 282.60 | 281.50 | 283.70 | — |
| — | — | 0.35 | — | +0.00 | 18.9% | 3245 | 18.9% | -1.00 | 287.60 | 286.50 | 288.70 | — |
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.