Spot 2946.99
· 826 contratti su 4 scadenze
· fonte ibkr
· catturata 31/07 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 292.00 | 312.30 | 302.15 | +0.92 | 27.4% | 2655 | 27.4% | -0.08 | 8.20 | 7.60 | 8.80 | — |
| — | 287.10 | 307.70 | 297.40 | +0.92 | 27.2% | 2660 | 27.2% | -0.08 | 8.50 | 7.90 | 9.10 | — |
| — | 284.00 | 306.00 | 295.00 | +0.92 | 27.1% | 2665 | 27.1% | -0.08 | 8.80 | 8.20 | 9.40 | — |
| — | 277.70 | 298.10 | 287.90 | +0.92 | 26.9% | 2670 | 26.9% | -0.08 | 9.00 | 8.40 | 9.60 | — |
| — | 273.00 | 294.40 | 283.70 | +0.91 | 26.8% | 2675 | 26.8% | -0.09 | 9.30 | 8.70 | 9.90 | — |
| — | 268.30 | 288.00 | 278.15 | +0.91 | 26.6% | 2680 | 26.6% | -0.09 | 9.60 | 9.00 | 10.20 | — |
| — | 263.60 | 285.00 | 274.30 | +0.91 | 26.5% | 2685 | 26.5% | -0.09 | 9.90 | 9.30 | 10.50 | — |
| — | — | — | — | +0.90 | 26.3% | 2690 | 26.3% | -0.10 | 10.30 | 9.70 | 10.90 | — |
| — | — | — | — | +0.90 | 26.2% | 2695 | 26.2% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 26.0% | 2700 | 26.0% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 25.9% | 2705 | 25.9% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 25.7% | 2710 | 25.7% | -0.11 | — | — | — | — |
| — | — | — | — | +0.89 | 25.6% | 2715 | 25.6% | -0.11 | 12.05 | 11.40 | 12.70 | — |
| — | 231.30 | 254.20 | 242.75 | +0.88 | 25.4% | 2720 | 25.4% | -0.12 | 12.45 | 11.80 | 13.10 | — |
| — | 227.00 | 248.20 | 237.60 | +0.88 | 25.3% | 2725 | 25.3% | -0.12 | 12.90 | 12.20 | 13.60 | — |
| — | 224.50 | 246.00 | 235.25 | +0.88 | 24.6% | 2730 | — | — | 13.35 | 12.70 | 14.00 | — |
| — | 218.00 | 238.00 | 228.00 | +0.87 | 25.0% | 2735 | 25.0% | -0.13 | — | — | — | — |
| — | — | — | — | — | — | 2740 | 24.8% | -0.13 | 14.30 | 13.60 | 15.00 | — |
| — | 211.10 | 232.70 | 221.90 | +0.86 | 24.7% | 2745 | 24.7% | -0.14 | 14.80 | 14.10 | 15.50 | — |
| — | 204.20 | 227.60 | 215.90 | +0.86 | 24.6% | 2750 | 24.6% | -0.14 | 15.30 | 14.60 | 16.00 | — |
| — | 201.00 | 221.50 | 211.25 | +0.85 | 24.4% | 2755 | 24.4% | -0.15 | 15.80 | 15.10 | 16.50 | — |
| — | 199.40 | 213.60 | 206.50 | +0.85 | 24.3% | 2760 | 24.3% | -0.15 | 16.40 | 15.70 | 17.10 | — |
| — | 195.00 | 210.00 | 202.50 | +0.84 | 24.1% | 2765 | 24.1% | -0.16 | 17.00 | 16.30 | 17.70 | — |
| — | 190.60 | 205.10 | 197.85 | +0.84 | 24.0% | 2770 | 24.0% | -0.16 | 17.60 | 16.90 | 18.30 | — |
| — | 186.30 | 198.00 | 192.15 | +0.83 | 23.8% | 2775 | 23.8% | -0.17 | 18.20 | 17.50 | 18.90 | — |
| — | 182.00 | 196.30 | 189.15 | +0.83 | 23.7% | 2780 | 23.7% | -0.17 | 18.90 | 18.20 | 19.60 | — |
| — | 177.70 | 191.80 | 184.75 | +0.82 | 23.5% | 2785 | 23.5% | -0.18 | 19.55 | 18.80 | 20.30 | — |
| — | 173.40 | 187.40 | 180.40 | +0.82 | 23.4% | 2790 | 23.4% | -0.18 | 20.25 | 19.50 | 21.00 | — |
| — | 169.20 | 183.40 | 176.30 | +0.81 | 23.3% | 2795 | 23.3% | -0.19 | 21.00 | 20.30 | 21.70 | — |
| — | 165.00 | 179.40 | 172.20 | +0.80 | 23.1% | 2800 | 23.1% | -0.20 | 21.75 | 21.00 | 22.50 | — |
| — | 166.10 | 171.00 | 168.55 | +0.80 | 23.0% | 2805 | 23.0% | -0.20 | 22.55 | 21.70 | 23.40 | — |
| — | 162.00 | 166.90 | 164.45 | +0.79 | 22.8% | 2810 | 22.8% | -0.21 | 23.40 | 22.50 | 24.30 | — |
| — | 157.90 | 162.70 | 160.30 | +0.78 | 22.7% | 2815 | 22.7% | -0.22 | 24.25 | 23.50 | 25.00 | — |
| — | 153.80 | 158.60 | 156.20 | +0.78 | 22.5% | 2820 | 22.5% | -0.22 | 25.15 | 24.40 | 25.90 | — |
| — | 149.80 | 154.50 | 152.15 | +0.77 | 22.4% | 2825 | 22.4% | -0.23 | 26.05 | 25.30 | 26.80 | — |
| — | 145.80 | 150.50 | 148.15 | +0.76 | 22.3% | 2830 | 22.3% | -0.24 | 26.95 | 26.10 | 27.80 | — |
| — | 141.80 | 146.50 | 144.15 | +0.76 | 22.1% | 2835 | 22.1% | -0.25 | 28.00 | 27.10 | 28.90 | — |
| — | 137.90 | 142.50 | 140.20 | +0.75 | 22.0% | 2840 | 22.0% | -0.25 | 28.95 | 28.10 | 29.80 | — |
| — | 134.00 | 138.50 | 136.25 | +0.73 | 21.8% | 2845 | — | — | 29.90 | 29.00 | 30.80 | — |
| — | 130.10 | 134.60 | 132.35 | — | — | 2850 | 21.7% | -0.27 | — | — | — | — |
| — | 126.30 | 130.80 | 128.55 | +0.72 | 21.6% | 2855 | 21.6% | -0.28 | 32.35 | 31.40 | 33.30 | — |
| — | — | — | — | — | — | 2860 | 21.4% | -0.29 | 33.35 | 32.40 | 34.30 | — |
| — | 118.70 | 123.20 | 120.95 | +0.70 | 21.3% | 2865 | 21.3% | -0.30 | 34.70 | 33.70 | 35.70 | — |
| — | 115.10 | 119.40 | 117.25 | +0.69 | 21.2% | 2870 | 21.2% | -0.30 | 35.90 | 34.90 | 36.90 | — |
| — | 111.40 | 115.60 | 113.50 | — | — | 2875 | 21.0% | -0.32 | 37.20 | 36.20 | 38.20 | — |
| — | 107.80 | 112.00 | 109.90 | +0.67 | 20.9% | 2880 | 20.9% | -0.32 | 38.45 | 37.60 | 39.30 | — |
| — | 104.30 | 108.30 | 106.30 | +0.66 | 20.7% | 2885 | 20.7% | -0.33 | 39.90 | 38.90 | 40.90 | — |
| — | 100.80 | 104.30 | 102.55 | +0.65 | 20.6% | 2890 | 20.6% | -0.35 | 41.15 | 40.20 | 42.10 | — |
| — | 97.30 | 100.90 | 99.10 | +0.64 | 20.5% | 2895 | 20.5% | -0.36 | 42.70 | 41.70 | 43.70 | — |
| — | 94.00 | 97.20 | 95.60 | +0.64 | 20.3% | 2900 | 20.3% | -0.36 | 44.15 | 43.30 | 45.00 | — |
| — | 90.50 | 94.00 | 92.25 | +0.62 | 20.2% | 2905 | 20.2% | -0.38 | 45.65 | 44.80 | 46.50 | — |
| — | 87.20 | 90.60 | 88.90 | +0.61 | 20.1% | 2910 | 20.1% | -0.39 | 47.40 | 46.40 | 48.40 | — |
| — | 83.90 | 87.30 | 85.60 | +0.60 | 19.9% | 2915 | 19.9% | -0.40 | 48.90 | 48.00 | 49.80 | — |
| — | 80.70 | 84.10 | 82.40 | +0.59 | 19.8% | 2920 | 19.8% | -0.41 | 50.70 | 49.60 | 51.80 | — |
| — | 77.60 | 80.70 | 79.15 | +0.57 | 19.7% | 2925 | 19.7% | -0.43 | 52.40 | 51.50 | 53.30 | — |
| — | 74.40 | 77.80 | 76.10 | +0.56 | 19.6% | 2930 | 19.6% | -0.43 | 54.35 | 53.30 | 55.40 | — |
| — | 71.40 | 74.60 | 73.00 | +0.55 | 19.4% | 2935 | 19.4% | -0.45 | 56.25 | 55.20 | 57.30 | — |
| — | 68.50 | 70.70 | 69.60 | +0.54 | 19.3% | 2940 | 19.3% | -0.46 | 58.20 | 57.20 | 59.20 | — |
| — | 65.50 | 67.70 | 66.60 | +0.53 | 19.2% | 2945 | 19.2% | -0.47 | 60.20 | 59.20 | 61.20 | — |
| — | 62.60 | 64.70 | 63.65 | +0.51 | 19.0% | 2950 | 19.0% | -0.49 | 62.25 | 61.20 | 63.30 | — |
| — | 59.80 | 62.00 | 60.90 | +0.50 | 18.9% | 2955 | 18.9% | -0.50 | 64.40 | 63.40 | 65.40 | — |
| — | 57.00 | 59.20 | 58.10 | +0.50 | 18.8% | 2960 | 18.8% | -0.51 | 66.45 | 65.50 | 67.40 | — |
| — | 54.30 | 56.50 | 55.40 | +0.48 | 18.7% | 2965 | 18.7% | -0.52 | 68.85 | 67.80 | 69.90 | — |
| — | 51.70 | 53.80 | 52.75 | +0.47 | 18.6% | 2970 | 18.6% | -0.53 | 71.20 | 70.10 | 72.30 | — |
| — | 49.10 | 51.20 | 50.15 | +0.46 | 18.4% | 2975 | 18.4% | -0.54 | 73.60 | 72.50 | 74.70 | — |
| — | 46.60 | 48.70 | 47.65 | +0.44 | 18.3% | 2980 | 18.3% | -0.56 | 76.25 | 74.60 | 77.90 | — |
| — | 44.10 | 46.20 | 45.15 | +0.43 | 18.2% | 2985 | 18.2% | -0.57 | — | — | — | — |
| — | — | — | — | +0.42 | 18.1% | 2990 | 18.1% | -0.58 | 81.50 | 79.80 | 83.20 | — |
| — | 39.50 | 41.60 | 40.55 | +0.40 | 18.0% | 2995 | 18.0% | -0.60 | — | — | — | — |
| — | 37.50 | 39.40 | 38.45 | +0.39 | 17.8% | 3000 | — | — | 86.90 | 85.10 | 88.70 | — |
| — | 35.40 | 37.10 | 36.25 | — | — | 3005 | 17.7% | -0.62 | 89.80 | 88.10 | 91.50 | — |
| — | 33.30 | 35.00 | 34.15 | +0.36 | 17.6% | 3010 | 17.6% | -0.64 | 92.75 | 91.00 | 94.50 | — |
| — | 31.10 | 33.00 | 32.05 | +0.35 | 17.5% | 3015 | 17.5% | -0.65 | 95.60 | 93.60 | 97.60 | — |
| — | 29.30 | 31.10 | 30.20 | +0.34 | 17.4% | 3020 | 17.4% | -0.67 | 98.65 | 96.60 | 100.70 | — |
| — | 27.50 | 29.30 | 28.40 | +0.32 | 17.3% | 3025 | 17.3% | -0.68 | 102.10 | 99.60 | 104.60 | — |
| — | 25.80 | 27.40 | 26.60 | +0.31 | 17.2% | 3030 | 17.2% | -0.69 | 105.00 | 102.80 | 107.20 | — |
| — | 24.00 | 25.80 | 24.90 | +0.29 | 17.1% | 3035 | 17.1% | -0.70 | 108.25 | 106.00 | 110.50 | — |
| — | 22.60 | 24.10 | 23.35 | +0.28 | 17.0% | 3040 | 17.0% | -0.72 | 111.60 | 109.30 | 113.90 | — |
| — | 21.00 | 22.60 | 21.80 | +0.27 | 16.9% | 3045 | 16.9% | -0.73 | 115.00 | 112.70 | 117.30 | — |
| — | 19.60 | 21.10 | 20.35 | +0.26 | 16.8% | 3050 | 16.8% | -0.74 | 118.55 | 116.20 | 120.90 | — |
| — | 18.20 | 19.60 | 18.90 | +0.24 | 16.7% | 3055 | 16.7% | -0.75 | 122.10 | 119.70 | 124.50 | — |
| — | 16.90 | 18.20 | 17.55 | +0.23 | 16.6% | 3060 | 16.6% | -0.77 | 125.75 | 123.30 | 128.20 | — |
| — | 15.60 | 17.00 | 16.30 | +0.22 | 16.5% | 3065 | 16.5% | -0.78 | 129.45 | 127.00 | 131.90 | — |
| — | 14.50 | 15.80 | 15.15 | +0.21 | 16.5% | 3070 | 16.5% | -0.79 | 133.25 | 130.80 | 135.70 | — |
| — | 13.40 | 14.70 | 14.05 | +0.20 | 16.4% | 3075 | 16.4% | -0.80 | 138.15 | 131.30 | 145.00 | — |
| — | 12.30 | 13.80 | 13.05 | +0.19 | 16.3% | 3080 | 16.3% | -0.81 | 139.20 | 133.00 | 145.40 | — |
| — | 11.30 | 12.70 | 12.00 | +0.18 | 16.2% | 3085 | 16.2% | -0.82 | 143.95 | 137.00 | 150.90 | — |
| — | 10.40 | 11.70 | 11.05 | +0.17 | 16.2% | 3090 | 16.2% | -0.83 | 148.05 | 141.00 | 155.10 | — |
| — | 9.60 | 10.80 | 10.20 | +0.16 | 16.1% | 3095 | 16.1% | -0.84 | 153.25 | 145.50 | 161.00 | — |
| — | 8.80 | 10.00 | 9.40 | +0.15 | 16.0% | 3100 | 16.0% | -0.85 | 157.60 | 150.00 | 165.20 | — |
| — | 8.00 | 9.20 | 8.60 | +0.14 | 16.0% | 3105 | 16.0% | -0.86 | 162.40 | 155.40 | 169.40 | — |
| — | 7.30 | 8.50 | 7.90 | — | — | 3110 | 15.9% | -0.87 | — | — | — | — |
| — | — | — | — | +0.12 | 15.9% | 3115 | 15.9% | -0.88 | — | — | — | — |
| — | — | — | — | — | — | 3120 | 15.8% | -0.89 | — | — | — | — |
| — | 5.50 | 6.60 | 6.05 | +0.11 | 15.8% | 3125 | 15.8% | -0.89 | 179.50 | 172.20 | 186.80 | — |
| — | 5.00 | 6.10 | 5.55 | +0.10 | 15.8% | 3130 | — | — | 183.10 | 176.00 | 190.20 | — |
| — | 4.50 | 5.60 | 5.05 | +0.09 | 15.7% | 3135 | — | — | 188.95 | 182.10 | 195.80 | — |
| — | 4.10 | 5.20 | 4.65 | — | — | 3140 | — | — | 192.80 | 185.30 | 200.30 | — |
| — | 3.70 | 4.90 | 4.30 | — | — | 3145 | — | — | 196.35 | 189.00 | 203.70 | — |
| — | 3.30 | 4.40 | 3.85 | — | — | 3150 | 15.6% | -0.93 | 201.75 | 194.00 | 209.50 | — |
| — | 3.00 | 4.10 | 3.55 | +0.07 | 15.6% | 3155 | 15.6% | -0.93 | 206.35 | 199.00 | 213.70 | — |
| — | 2.75 | 3.70 | 3.23 | +0.06 | 15.6% | 3160 | 15.6% | -0.94 | 214.10 | 204.00 | 224.20 | — |
| — | 2.45 | 3.40 | 2.92 | +0.06 | 15.6% | 3165 | 15.6% | -0.94 | 217.80 | 208.10 | 227.50 | — |
| — | 2.20 | 3.20 | 2.70 | +0.05 | 15.6% | 3170 | 15.6% | -0.95 | 222.05 | 211.90 | 232.20 | — |
| — | 2.00 | 2.90 | 2.45 | +0.05 | 15.6% | 3175 | 15.6% | -0.95 | 226.05 | 215.10 | 237.00 | — |
| — | 1.80 | 2.70 | 2.25 | +0.05 | 15.6% | 3180 | 15.6% | -0.95 | 231.55 | 221.40 | 241.70 | — |
| — | 1.60 | 2.50 | 2.05 | +0.04 | 15.6% | 3185 | 15.6% | -0.96 | 233.45 | 223.00 | 243.90 | — |
| — | 1.45 | 2.30 | 1.88 | +0.04 | 15.6% | 3190 | 15.6% | -0.96 | 241.10 | 230.90 | 251.30 | — |
| — | 1.25 | 2.15 | 1.70 | +0.04 | 15.6% | 3195 | 15.6% | -0.96 | 243.55 | 233.00 | 254.10 | — |
| — | 1.15 | 2.00 | 1.57 | +0.03 | 15.6% | 3200 | 15.6% | -0.97 | 250.60 | 240.20 | 261.00 | — |
| — | 1.00 | 1.85 | 1.43 | +0.03 | 15.7% | 3205 | 15.7% | -0.97 | 253.10 | 243.00 | 263.20 | — |
| — | 0.85 | 1.80 | 1.32 | +0.03 | 15.7% | 3210 | 15.7% | -0.97 | 257.80 | 247.00 | 268.60 | — |
| — | 0.75 | 1.65 | 1.20 | +0.03 | 15.7% | 3215 | 15.7% | -0.97 | 266.30 | 257.00 | 275.60 | — |
| — | 0.65 | 1.55 | 1.10 | +0.02 | 15.8% | 3220 | 15.8% | -0.97 | 267.85 | 257.00 | 278.70 | — |
| — | — | — | — | +0.02 | 15.8% | 3225 | 15.8% | -0.98 | — | — | — | — |
| — | 0.50 | 1.40 | 0.95 | +0.02 | 15.9% | 3230 | — | — | 277.60 | 267.00 | 288.20 | — |
| — | 0.40 | 1.25 | 0.82 | — | — | 3235 | — | — | 284.15 | 273.20 | 295.10 | — |
| — | 0.40 | 1.25 | 0.82 | +0.02 | 16.0% | 3240 | 16.0% | -0.98 | — | — | — | — |
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.