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 | |
| — | 308.40 | 312.20 | 310.30 | +0.91 | 28.2% | 2660 | 28.2% | -0.09 | 10.45 | 10.00 | 10.90 | — |
| — | 303.70 | 307.60 | 305.65 | +0.91 | 28.1% | 2665 | 28.1% | -0.09 | 10.75 | 10.30 | 11.20 | — |
| — | 299.00 | 302.80 | 300.90 | +0.91 | 28.0% | 2670 | 28.0% | -0.09 | 11.05 | 10.60 | 11.50 | — |
| — | 294.60 | 298.00 | 296.30 | +0.90 | 27.8% | 2675 | 27.8% | -0.10 | 11.35 | 10.80 | 11.90 | — |
| — | 289.80 | 293.60 | 291.70 | +0.90 | 27.7% | 2680 | 27.7% | -0.10 | 11.65 | 11.10 | 12.20 | — |
| — | 285.10 | 289.00 | 287.05 | +0.90 | 27.5% | 2685 | 27.5% | -0.10 | 12.15 | 11.70 | 12.60 | — |
| — | 280.50 | 284.30 | 282.40 | +0.89 | 27.4% | 2690 | 27.4% | -0.11 | 12.45 | 11.90 | 13.00 | — |
| — | 276.00 | 279.80 | 277.90 | +0.89 | 27.3% | 2695 | 27.3% | -0.11 | 12.80 | 12.20 | 13.40 | — |
| — | 271.50 | 275.00 | 273.25 | +0.89 | 27.1% | 2700 | 27.1% | -0.11 | 13.20 | 12.60 | 13.80 | — |
| — | 266.90 | 270.70 | 268.80 | +0.88 | 27.0% | 2705 | 27.0% | -0.12 | 13.65 | 13.10 | 14.20 | — |
| — | 262.30 | 266.10 | 264.20 | +0.88 | 26.9% | 2710 | 26.9% | -0.12 | 14.10 | 13.50 | 14.70 | — |
| — | 257.80 | 261.50 | 259.65 | +0.88 | 26.7% | 2715 | 26.7% | -0.12 | 14.60 | 14.10 | 15.10 | — |
| — | 253.20 | 257.00 | 255.10 | +0.87 | 26.6% | 2720 | 26.6% | -0.13 | 15.05 | 14.50 | 15.60 | — |
| — | 248.90 | 252.40 | 250.65 | +0.87 | 26.4% | 2725 | 26.4% | -0.13 | 15.50 | 14.90 | 16.10 | — |
| — | 244.30 | 248.00 | 246.15 | — | — | 2730 | 26.3% | -0.13 | 16.00 | 15.40 | 16.60 | — |
| — | 239.80 | 243.60 | 241.70 | +0.86 | 26.2% | 2735 | 26.2% | -0.14 | 16.50 | 15.90 | 17.10 | — |
| — | 235.40 | 239.10 | 237.25 | +0.86 | 26.0% | 2740 | 26.0% | -0.14 | 17.10 | 16.50 | 17.70 | — |
| — | 230.90 | 234.70 | 232.80 | +0.85 | 25.9% | 2745 | 25.9% | -0.15 | 17.60 | 17.00 | 18.20 | — |
| — | 226.60 | 230.20 | 228.40 | +0.85 | 25.8% | 2750 | 25.8% | -0.15 | 18.20 | 17.60 | 18.80 | — |
| — | 222.10 | 225.80 | 223.95 | +0.84 | 25.6% | 2755 | 25.6% | -0.16 | 18.75 | 18.10 | 19.40 | — |
| — | 217.80 | 221.60 | 219.70 | +0.84 | 25.5% | 2760 | 25.5% | -0.16 | 19.40 | 18.80 | 20.00 | — |
| — | 213.40 | 217.10 | 215.25 | +0.83 | 25.4% | 2765 | 25.4% | -0.17 | 20.05 | 19.40 | 20.70 | — |
| — | 209.00 | 213.00 | 211.00 | +0.83 | 25.2% | 2770 | 25.2% | -0.17 | 20.70 | 20.10 | 21.30 | — |
| — | — | — | — | +0.82 | 25.1% | 2775 | 25.1% | -0.18 | — | — | — | — |
| — | — | — | — | +0.82 | 25.0% | 2780 | 25.0% | -0.18 | — | — | — | — |
| — | — | — | — | +0.81 | 24.8% | 2785 | 24.8% | -0.19 | — | — | — | — |
| — | — | — | — | +0.81 | 24.7% | 2790 | 24.7% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 24.6% | 2795 | 24.6% | -0.20 | — | — | — | — |
| — | — | — | — | +0.80 | 24.4% | 2800 | 24.4% | -0.20 | — | — | — | — |
| — | — | — | — | +0.79 | 24.3% | 2805 | 24.3% | -0.21 | — | — | — | — |
| — | — | — | — | +0.78 | 24.1% | 2810 | 24.1% | -0.22 | — | — | — | — |
| — | — | — | — | +0.78 | 24.0% | 2815 | 24.0% | -0.22 | — | — | — | — |
| — | — | — | — | +0.77 | 23.9% | 2820 | 23.9% | -0.23 | — | — | — | — |
| — | — | — | — | +0.76 | 23.7% | 2825 | 23.7% | -0.24 | — | — | — | — |
| — | — | — | — | +0.76 | 23.6% | 2830 | 23.6% | -0.24 | — | — | — | — |
| — | — | — | — | +0.75 | 23.5% | 2835 | 23.5% | -0.25 | — | — | — | — |
| — | — | — | — | +0.74 | 23.3% | 2840 | — | — | 32.55 | 31.80 | 33.30 | — |
| — | 147.80 | 151.00 | 149.40 | +0.74 | 23.2% | 2845 | 23.2% | -0.26 | 33.65 | 32.90 | 34.40 | — |
| — | 143.90 | 147.10 | 145.50 | +0.73 | 23.1% | 2850 | 23.1% | -0.27 | 34.75 | 34.00 | 35.50 | — |
| — | 140.10 | 143.20 | 141.65 | — | — | 2855 | 22.9% | -0.28 | 35.85 | 35.10 | 36.60 | — |
| — | 136.30 | 139.40 | 137.85 | — | — | 2860 | 22.8% | -0.29 | 36.95 | 36.20 | 37.70 | — |
| — | 132.50 | 135.60 | 134.05 | +0.70 | 22.7% | 2865 | — | — | 38.15 | 37.40 | 38.90 | — |
| — | 128.80 | 131.60 | 130.20 | — | — | 2870 | 22.5% | -0.30 | 39.40 | 38.60 | 40.20 | — |
| — | 125.10 | 128.00 | 126.55 | +0.69 | 22.4% | 2875 | 22.4% | -0.31 | 40.65 | 39.90 | 41.40 | — |
| — | 121.50 | 124.20 | 122.85 | +0.68 | 22.3% | 2880 | 22.3% | -0.32 | 41.95 | 41.20 | 42.70 | — |
| — | 117.90 | 120.60 | 119.25 | +0.67 | 22.1% | 2885 | 22.1% | -0.33 | 43.30 | 42.50 | 44.10 | — |
| — | 114.30 | 116.90 | 115.60 | +0.66 | 22.0% | 2890 | 22.0% | -0.34 | 44.70 | 43.90 | 45.50 | — |
| — | 110.80 | 113.30 | 112.05 | +0.65 | 21.9% | 2895 | 21.9% | -0.35 | 46.10 | 45.30 | 46.90 | — |
| — | 107.30 | 109.70 | 108.50 | +0.64 | 21.8% | 2900 | 21.8% | -0.36 | 47.50 | 46.70 | 48.30 | — |
| — | 103.90 | 106.30 | 105.10 | +0.63 | 21.6% | 2905 | 21.6% | -0.37 | 49.05 | 48.20 | 49.90 | — |
| — | 100.50 | 102.80 | 101.65 | +0.62 | 21.5% | 2910 | 21.5% | -0.38 | 50.55 | 49.70 | 51.40 | — |
| — | 97.10 | 99.40 | 98.25 | +0.61 | 21.4% | 2915 | 21.4% | -0.39 | 52.15 | 51.30 | 53.00 | — |
| — | 93.80 | 96.00 | 94.90 | +0.60 | 21.2% | 2920 | 21.2% | -0.40 | 53.80 | 53.00 | 54.60 | — |
| — | 90.50 | 92.60 | 91.55 | +0.59 | 21.1% | 2925 | 21.1% | -0.41 | 55.45 | 54.60 | 56.30 | — |
| — | 87.30 | 89.40 | 88.35 | +0.58 | 21.0% | 2930 | 21.0% | -0.42 | 57.25 | 56.40 | 58.10 | — |
| — | 84.10 | 86.20 | 85.15 | +0.57 | 20.8% | 2935 | 20.8% | -0.43 | 59.00 | 58.10 | 59.90 | — |
| — | 81.00 | 83.00 | 82.00 | +0.56 | 20.7% | 2940 | 20.7% | -0.44 | 60.85 | 60.00 | 61.70 | — |
| — | 77.90 | 79.90 | 78.90 | +0.55 | 20.6% | 2945 | 20.6% | -0.45 | 62.75 | 61.90 | 63.60 | — |
| — | 74.90 | 76.50 | 75.70 | +0.54 | 20.5% | 2950 | 20.5% | -0.46 | 64.65 | 63.80 | 65.50 | — |
| — | 71.90 | 73.50 | 72.70 | +0.53 | 20.3% | 2955 | 20.3% | -0.47 | 66.70 | 65.90 | 67.50 | — |
| — | 69.00 | 70.60 | 69.80 | +0.52 | 20.2% | 2960 | 20.2% | -0.48 | 68.75 | 67.90 | 69.60 | — |
| — | 66.20 | 67.80 | 67.00 | +0.51 | 20.1% | 2965 | 20.1% | -0.49 | 70.85 | 70.00 | 71.70 | — |
| — | 63.20 | 65.00 | 64.10 | +0.49 | 20.0% | 2970 | 20.0% | -0.51 | 73.05 | 72.20 | 73.90 | — |
| — | 60.60 | 62.30 | 61.45 | +0.48 | 19.8% | 2975 | 19.8% | -0.52 | 75.35 | 74.50 | 76.20 | — |
| — | — | — | — | +0.47 | 19.7% | 2980 | 19.7% | -0.53 | 77.65 | 76.80 | 78.50 | — |
| — | 55.30 | 56.90 | 56.10 | +0.46 | 19.6% | 2985 | 19.6% | -0.54 | 80.05 | 79.20 | 80.90 | — |
| — | 52.60 | 54.40 | 53.50 | +0.45 | 19.5% | 2990 | — | — | 82.45 | 81.60 | 83.30 | — |
| — | 50.20 | 51.90 | 51.05 | — | — | 2995 | 19.4% | -0.57 | 84.80 | 83.80 | 85.80 | — |
| — | 47.80 | 49.50 | 48.65 | +0.42 | 19.2% | 3000 | 19.2% | -0.58 | 87.40 | 86.40 | 88.40 | — |
| — | 45.50 | 47.10 | 46.30 | +0.41 | 19.1% | 3005 | 19.1% | -0.59 | 90.00 | 88.90 | 91.10 | — |
| — | 43.20 | 44.80 | 44.00 | +0.40 | 19.0% | 3010 | 19.0% | -0.60 | 92.70 | 91.60 | 93.80 | — |
| — | 41.00 | 42.60 | 41.80 | +0.38 | 18.9% | 3015 | 18.9% | -0.62 | 95.45 | 94.30 | 96.60 | — |
| — | 38.80 | 40.40 | 39.60 | +0.37 | 18.8% | 3020 | 18.8% | -0.63 | 98.25 | 97.10 | 99.40 | — |
| — | 36.70 | 38.40 | 37.55 | +0.36 | 18.7% | 3025 | 18.7% | -0.64 | 101.15 | 99.90 | 102.40 | — |
| — | 34.70 | 36.30 | 35.50 | +0.35 | 18.6% | 3030 | 18.6% | -0.65 | 104.10 | 102.80 | 105.40 | — |
| — | 32.80 | 34.40 | 33.60 | +0.33 | 18.5% | 3035 | 18.5% | -0.66 | 107.15 | 105.80 | 108.50 | — |
| — | 30.90 | 32.50 | 31.70 | +0.32 | 18.3% | 3040 | 18.3% | -0.68 | 110.25 | 108.80 | 111.70 | — |
| — | 29.10 | 30.70 | 29.90 | +0.31 | 18.2% | 3045 | 18.2% | -0.69 | 113.40 | 111.90 | 114.90 | — |
| — | 27.40 | 29.00 | 28.20 | +0.30 | 18.1% | 3050 | 18.1% | -0.70 | 116.65 | 115.10 | 118.20 | — |
| — | 25.70 | 27.30 | 26.50 | +0.29 | 18.0% | 3055 | 18.0% | -0.71 | 120.25 | 118.40 | 122.10 | — |
| — | 24.10 | 25.70 | 24.90 | +0.27 | 17.9% | 3060 | 17.9% | -0.72 | 123.65 | 121.70 | 125.60 | — |
| — | 22.60 | 24.10 | 23.35 | +0.26 | 17.8% | 3065 | 17.8% | -0.74 | 126.80 | 125.20 | 128.40 | — |
| — | 21.20 | 22.60 | 21.90 | +0.25 | 17.7% | 3070 | 17.7% | -0.75 | 130.35 | 128.70 | 132.00 | — |
| — | 19.80 | 21.20 | 20.50 | +0.24 | 17.7% | 3075 | 17.7% | -0.76 | 133.90 | 132.20 | 135.60 | — |
| — | 18.40 | 19.90 | 19.15 | +0.23 | 17.6% | 3080 | 17.6% | -0.77 | 137.55 | 135.80 | 139.30 | — |
| — | 17.20 | 18.60 | 17.90 | +0.22 | 17.5% | 3085 | 17.5% | -0.78 | 141.25 | 139.50 | 143.00 | — |
| — | 16.10 | 17.40 | 16.75 | +0.21 | 17.4% | 3090 | 17.4% | -0.79 | 145.05 | 143.30 | 146.80 | — |
| — | 14.90 | 16.30 | 15.60 | — | — | 3095 | 17.3% | -0.80 | 148.90 | 146.80 | 151.00 | — |
| — | 13.80 | 15.10 | 14.45 | +0.19 | 17.2% | 3100 | 17.2% | -0.81 | 152.90 | 151.00 | 154.80 | — |
| — | 12.80 | 14.10 | 13.45 | +0.18 | 17.1% | 3105 | 17.1% | -0.82 | 156.80 | 154.80 | 158.80 | — |
| — | 11.80 | 13.20 | 12.50 | +0.17 | 17.1% | 3110 | — | — | 160.80 | 158.80 | 162.80 | — |
| — | 11.00 | 12.20 | 11.60 | +0.16 | 17.0% | 3115 | 17.0% | -0.84 | 164.85 | 162.90 | 166.80 | — |
| — | 10.20 | 11.40 | 10.80 | +0.15 | 16.9% | 3120 | 16.9% | -0.85 | 169.10 | 167.10 | 171.10 | — |
| — | 9.40 | 10.50 | 9.95 | +0.14 | 16.9% | 3125 | 16.9% | -0.86 | 173.30 | 171.50 | 175.10 | — |
| — | 8.60 | 9.70 | 9.15 | +0.13 | 16.8% | 3130 | 16.8% | -0.86 | 177.50 | 175.60 | 179.40 | — |
| — | 7.90 | 9.00 | 8.45 | +0.13 | 16.7% | 3135 | 16.7% | -0.87 | 181.80 | 179.90 | 183.70 | — |
| — | 7.30 | 8.40 | 7.85 | +0.12 | 16.7% | 3140 | 16.7% | -0.88 | 186.15 | 184.30 | 188.00 | — |
| — | 6.70 | 7.80 | 7.25 | +0.11 | 16.6% | 3145 | 16.6% | -0.89 | 190.50 | 188.70 | 192.30 | — |
| — | 6.10 | 7.20 | 6.65 | +0.11 | 16.6% | 3150 | 16.6% | -0.89 | 194.95 | 193.30 | 196.60 | — |
| — | 5.60 | 6.70 | 6.15 | +0.10 | 16.5% | 3155 | 16.5% | -0.90 | 199.40 | 197.60 | 201.20 | — |
| — | 5.10 | 6.20 | 5.65 | +0.09 | 16.5% | 3160 | 16.5% | -0.91 | 203.90 | 202.20 | 205.60 | — |
| — | 4.70 | 5.70 | 5.20 | +0.09 | 16.4% | 3165 | 16.4% | -0.91 | 208.45 | 206.70 | 210.20 | — |
| — | 4.30 | 5.30 | 4.80 | +0.08 | 16.4% | 3170 | 16.4% | -0.92 | 212.95 | 211.30 | 214.60 | — |
| — | 3.90 | 4.90 | 4.40 | +0.08 | 16.4% | 3175 | 16.4% | -0.92 | 217.55 | 216.00 | 219.10 | — |
| — | 3.60 | 4.40 | 4.00 | +0.07 | 16.3% | 3180 | 16.3% | -0.93 | 222.20 | 220.50 | 223.90 | — |
| — | 3.30 | 4.10 | 3.70 | +0.07 | 16.3% | 3185 | 16.3% | -0.93 | 226.80 | 225.10 | 228.50 | — |
| — | 3.00 | 3.80 | 3.40 | +0.06 | 16.3% | 3190 | 16.3% | -0.94 | 231.50 | 229.80 | 233.20 | — |
| — | 2.70 | 3.50 | 3.10 | +0.06 | 16.3% | 3195 | 16.3% | -0.94 | 236.25 | 234.60 | 237.90 | — |
| — | 2.45 | 3.30 | 2.88 | +0.05 | 16.3% | 3200 | 16.3% | -0.95 | 241.00 | 239.50 | 242.50 | — |
| — | 2.25 | 3.00 | 2.62 | +0.05 | 16.3% | 3205 | 16.3% | -0.95 | 245.65 | 244.10 | 247.20 | — |
| — | 2.05 | 2.80 | 2.42 | +0.05 | 16.3% | 3210 | 16.3% | -0.95 | 250.40 | 248.80 | 252.00 | — |
| — | 1.85 | 2.55 | 2.20 | +0.04 | 16.3% | 3215 | 16.3% | -0.96 | 255.25 | 253.70 | 256.80 | — |
| — | 1.70 | 2.40 | 2.05 | +0.04 | 16.3% | 3220 | 16.3% | -0.96 | 260.00 | 258.50 | 261.50 | — |
| — | 1.55 | 2.25 | 1.90 | +0.04 | 16.3% | 3225 | 16.3% | -0.96 | 264.85 | 263.40 | 266.30 | — |
| — | 1.40 | 2.10 | 1.75 | +0.04 | 16.3% | 3230 | 16.3% | -0.96 | 269.65 | 268.20 | 271.10 | — |
| — | 1.30 | 1.95 | 1.62 | +0.03 | 16.3% | 3235 | 16.3% | -0.97 | 274.55 | 273.00 | 276.10 | — |
| — | 1.15 | 1.80 | 1.48 | +0.03 | 16.3% | 3240 | 16.3% | -0.97 | 279.30 | 277.80 | 280.80 | — |
| — | 1.05 | 1.70 | 1.38 | +0.03 | 16.4% | 3245 | 16.4% | -0.97 | 284.25 | 282.70 | 285.80 | — |
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.