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 | |
| — | 283.30 | 305.00 | 294.15 | +0.98 | 33.0% | 2655 | 33.0% | -0.02 | 0.95 | 0.75 | 1.15 | — |
| — | 276.70 | 296.80 | 286.75 | +0.98 | 32.7% | 2660 | 32.7% | -0.02 | 0.97 | 0.75 | 1.20 | — |
| — | 271.70 | 291.90 | 281.80 | +0.98 | 32.4% | 2665 | 32.4% | -0.02 | 1.02 | 0.80 | 1.25 | — |
| — | 266.80 | 286.90 | 276.85 | +0.98 | 32.1% | 2670 | 32.1% | -0.02 | 1.05 | 0.85 | 1.25 | — |
| — | 261.80 | 279.90 | 270.85 | +0.98 | 31.7% | 2675 | 31.7% | -0.02 | 1.10 | 0.90 | 1.30 | — |
| — | 256.90 | 277.00 | 266.95 | +0.98 | 31.4% | 2680 | 31.4% | -0.02 | 1.12 | 0.90 | 1.35 | — |
| — | 251.90 | 273.30 | 262.60 | +0.98 | 31.1% | 2685 | 31.1% | -0.02 | 1.18 | 0.95 | 1.40 | — |
| — | — | — | — | +0.98 | 30.8% | 2690 | 30.8% | -0.02 | 1.23 | 1.00 | 1.45 | — |
| — | 242.00 | 262.20 | 252.10 | +0.98 | 30.5% | 2695 | 30.5% | -0.02 | 1.27 | 1.05 | 1.50 | — |
| — | 237.10 | 256.30 | 246.70 | +0.97 | 30.2% | 2700 | 30.2% | -0.03 | 1.35 | 1.10 | 1.60 | — |
| — | 233.70 | 256.00 | 244.85 | +0.97 | 29.9% | 2705 | 29.9% | -0.03 | 1.40 | 1.15 | 1.65 | — |
| — | 227.20 | 244.40 | 235.80 | +0.97 | 29.7% | 2710 | 29.7% | -0.03 | 1.45 | 1.20 | 1.70 | — |
| — | 222.30 | 242.50 | 232.40 | +0.97 | 29.4% | 2715 | — | — | 1.55 | 1.30 | 1.80 | — |
| — | 217.40 | 237.60 | 227.50 | — | — | 2720 | 29.1% | -0.03 | 1.60 | 1.35 | 1.85 | — |
| — | 212.40 | 232.60 | 222.50 | +0.97 | 28.8% | 2725 | 28.8% | -0.03 | 1.68 | 1.40 | 1.95 | — |
| — | 207.50 | 227.70 | 217.60 | +0.97 | 28.5% | 2730 | 28.5% | -0.03 | 1.75 | 1.50 | 2.00 | — |
| — | 202.60 | 224.20 | 213.40 | +0.96 | 28.2% | 2735 | 28.2% | -0.04 | 1.82 | 1.55 | 2.10 | — |
| — | 201.00 | 223.00 | 212.00 | +0.96 | 27.9% | 2740 | 27.9% | -0.04 | 1.95 | 1.70 | 2.20 | — |
| — | 196.80 | 210.10 | 203.45 | +0.96 | 27.6% | 2745 | 27.6% | -0.04 | 2.02 | 1.75 | 2.30 | — |
| — | 192.00 | 206.50 | 199.25 | +0.96 | 27.4% | 2750 | 27.4% | -0.04 | 2.17 | 1.90 | 2.45 | — |
| — | 187.00 | 201.40 | 194.20 | +0.96 | 27.1% | 2755 | 27.1% | -0.04 | 2.27 | 2.00 | 2.55 | — |
| — | 182.20 | 194.60 | 188.40 | +0.95 | 26.8% | 2760 | 26.8% | -0.05 | 2.40 | 2.10 | 2.70 | — |
| — | 177.30 | 191.80 | 184.55 | +0.95 | 26.5% | 2765 | 26.5% | -0.05 | 2.55 | 2.25 | 2.85 | — |
| — | 172.40 | 187.60 | 180.00 | +0.95 | 26.3% | 2770 | 26.3% | -0.05 | 2.70 | 2.40 | 3.00 | — |
| — | 167.60 | 183.00 | 175.30 | +0.94 | 26.0% | 2775 | 26.0% | -0.06 | 2.88 | 2.55 | 3.20 | — |
| — | 162.80 | 177.80 | 170.30 | +0.94 | 25.7% | 2780 | 25.7% | -0.06 | 3.00 | 2.70 | 3.30 | — |
| — | 158.00 | 170.40 | 164.20 | +0.94 | 25.5% | 2785 | 25.5% | -0.06 | 3.20 | 2.90 | 3.50 | — |
| — | 153.20 | 168.10 | 160.65 | +0.93 | 25.2% | 2790 | 25.2% | -0.07 | 3.40 | 3.10 | 3.70 | — |
| — | 148.40 | 163.80 | 156.10 | +0.93 | 25.0% | 2795 | 25.0% | -0.07 | 3.65 | 3.30 | 4.00 | — |
| — | 143.60 | 158.70 | 151.15 | +0.92 | 24.7% | 2800 | 24.7% | -0.08 | 3.85 | 3.50 | 4.20 | — |
| — | 138.90 | 153.80 | 146.35 | +0.92 | 24.5% | 2805 | 24.5% | -0.08 | 4.05 | 3.70 | 4.40 | — |
| — | 134.70 | 150.00 | 142.35 | +0.91 | 24.2% | 2810 | 24.2% | -0.09 | 4.35 | 4.00 | 4.70 | — |
| — | — | — | — | +0.91 | 24.0% | 2815 | 24.0% | -0.10 | — | — | — | — |
| — | 125.10 | 139.80 | 132.45 | +0.90 | 23.7% | 2820 | 23.7% | -0.10 | 5.00 | 4.60 | 5.40 | — |
| — | 120.20 | 133.70 | 126.95 | +0.90 | 23.5% | 2825 | 23.5% | -0.11 | 5.35 | 5.00 | 5.70 | — |
| — | 115.50 | 130.50 | 123.00 | +0.89 | 23.2% | 2830 | 23.2% | -0.11 | 5.70 | 5.30 | 6.10 | — |
| — | 111.30 | 126.00 | 118.65 | +0.88 | 23.0% | 2835 | 23.0% | -0.12 | 6.15 | 5.80 | 6.50 | — |
| — | 106.40 | 120.70 | 113.55 | +0.87 | 22.8% | 2840 | 22.8% | -0.13 | 6.60 | 6.20 | 7.00 | — |
| — | 102.00 | 116.90 | 109.45 | +0.86 | 22.5% | 2845 | 22.5% | -0.14 | 7.05 | 6.60 | 7.50 | — |
| — | 100.10 | 110.00 | 105.05 | +0.85 | 22.3% | 2850 | 22.3% | -0.15 | 7.60 | 7.20 | 8.00 | — |
| — | 96.00 | 104.60 | 100.30 | +0.84 | 22.1% | 2855 | 22.1% | -0.16 | 8.15 | 7.70 | 8.60 | — |
| — | 91.60 | 101.00 | 96.30 | +0.83 | 21.8% | 2860 | 21.8% | -0.17 | 8.80 | 8.40 | 9.20 | — |
| — | 87.30 | 96.50 | 91.90 | +0.82 | 21.6% | 2865 | 21.6% | -0.18 | 9.45 | 9.00 | 9.90 | — |
| — | 83.10 | 92.90 | 88.00 | +0.81 | 21.4% | 2870 | 21.4% | -0.19 | 10.15 | 9.60 | 10.70 | — |
| — | 81.80 | 85.40 | 83.60 | +0.79 | 21.2% | 2875 | 21.2% | -0.20 | 10.90 | 10.40 | 11.40 | — |
| — | 77.60 | 81.20 | 79.40 | +0.78 | 21.0% | 2880 | 21.0% | -0.22 | 11.85 | 11.40 | 12.30 | — |
| — | 73.60 | 77.00 | 75.30 | +0.77 | 20.7% | 2885 | 20.7% | -0.23 | 12.75 | 12.30 | 13.20 | — |
| — | 69.60 | 73.00 | 71.30 | +0.74 | 20.5% | 2890 | 20.5% | -0.26 | 13.70 | 13.20 | 14.20 | — |
| — | 65.80 | 69.00 | 67.40 | +0.73 | 20.3% | 2895 | 20.3% | -0.27 | 14.75 | 14.20 | 15.30 | — |
| — | 62.00 | 65.10 | 63.55 | +0.71 | 20.1% | 2900 | 20.1% | -0.29 | 16.00 | 15.50 | 16.50 | — |
| — | 58.30 | 61.30 | 59.80 | +0.69 | 19.9% | 2905 | 19.9% | -0.31 | 17.20 | 16.70 | 17.70 | — |
| — | 54.70 | 57.50 | 56.10 | +0.67 | 19.7% | 2910 | 19.7% | -0.33 | 18.55 | 18.00 | 19.10 | — |
| — | 51.30 | 53.80 | 52.55 | +0.65 | 19.5% | 2915 | 19.5% | -0.35 | 19.90 | 19.30 | 20.50 | — |
| — | 47.90 | 50.20 | 49.05 | +0.63 | 19.3% | 2920 | 19.3% | -0.37 | 21.40 | 20.80 | 22.00 | — |
| — | 44.60 | 46.70 | 45.65 | +0.61 | 19.1% | 2925 | 19.1% | -0.39 | 23.00 | 22.30 | 23.70 | — |
| — | 41.40 | 43.40 | 42.40 | +0.59 | 18.9% | 2930 | 18.9% | -0.41 | 24.60 | 24.00 | 25.20 | — |
| — | 38.30 | 40.10 | 39.20 | +0.56 | 18.7% | 2935 | 18.7% | -0.44 | 26.50 | 25.80 | 27.20 | — |
| — | 35.40 | 37.00 | 36.20 | +0.54 | 18.5% | 2940 | 18.5% | -0.46 | 28.45 | 27.70 | 29.20 | — |
| — | 32.40 | 34.00 | 33.20 | +0.51 | 18.3% | 2945 | 18.3% | -0.49 | 30.45 | 29.70 | 31.20 | — |
| — | 29.50 | 31.10 | 30.30 | +0.49 | 18.1% | 2950 | 18.1% | -0.51 | 32.60 | 31.90 | 33.30 | — |
| — | 26.80 | 28.30 | 27.55 | +0.46 | 17.9% | 2955 | 17.9% | -0.54 | 34.90 | 34.20 | 35.60 | — |
| — | 24.30 | 25.70 | 25.00 | +0.44 | 17.6% | 2960 | 17.6% | -0.56 | 37.20 | 36.30 | 38.10 | — |
| — | 21.80 | 23.20 | 22.50 | +0.41 | 17.4% | 2965 | 17.4% | -0.59 | 39.70 | 38.70 | 40.70 | — |
| — | 19.40 | 20.90 | 20.15 | +0.38 | 17.1% | 2970 | 17.1% | -0.62 | 42.30 | 41.20 | 43.40 | — |
| — | 17.30 | 18.60 | 17.95 | +0.36 | 16.9% | 2975 | 16.9% | -0.64 | 45.10 | 43.90 | 46.30 | — |
| — | 15.30 | 15.60 | 15.45 | +0.33 | 16.7% | 2980 | — | — | 48.05 | 46.70 | 49.40 | — |
| — | 13.40 | 14.60 | 14.00 | +0.31 | 16.5% | 2985 | 16.5% | -0.70 | 51.35 | 49.60 | 53.10 | — |
| — | 11.60 | 12.90 | 12.25 | +0.29 | 16.3% | 2990 | 16.3% | -0.72 | 54.40 | 52.80 | 56.00 | — |
| — | 10.10 | 11.30 | 10.70 | +0.25 | 16.1% | 2995 | 16.1% | -0.75 | 57.80 | 56.10 | 59.50 | — |
| — | 8.60 | 9.80 | 9.20 | +0.23 | 15.9% | 3000 | 15.9% | -0.77 | 61.35 | 59.60 | 63.10 | — |
| — | 7.50 | 8.50 | 8.00 | +0.21 | 15.8% | 3005 | 15.8% | -0.79 | 65.05 | 63.20 | 66.90 | — |
| — | 6.30 | 7.30 | 6.80 | +0.18 | 15.6% | 3010 | 15.6% | -0.82 | 68.90 | 64.00 | 73.80 | — |
| — | 5.30 | 6.30 | 5.80 | +0.16 | 15.5% | 3015 | 15.5% | -0.84 | 72.90 | 68.00 | 77.80 | — |
| — | 4.40 | 5.30 | 4.85 | +0.14 | 15.4% | 3020 | 15.4% | -0.86 | 77.40 | 72.90 | 81.90 | — |
| — | 3.60 | 4.50 | 4.05 | +0.13 | 15.2% | 3025 | 15.2% | -0.87 | 81.80 | 77.60 | 86.00 | — |
| — | 3.00 | 3.80 | 3.40 | +0.12 | 15.1% | 3030 | 15.1% | -0.88 | 85.50 | 81.00 | 90.00 | — |
| — | 2.45 | 3.20 | 2.83 | +0.10 | 15.0% | 3035 | 15.0% | -0.90 | 90.50 | 86.60 | 94.40 | — |
| — | 1.95 | 2.60 | 2.27 | +0.09 | 15.0% | 3040 | 15.0% | -0.91 | 94.50 | 90.00 | 99.00 | — |
| — | 1.55 | 2.20 | 1.88 | +0.08 | 14.9% | 3045 | 14.9% | -0.92 | 98.95 | 94.00 | 103.90 | — |
| — | 1.25 | 1.85 | 1.55 | +0.06 | 14.9% | 3050 | 14.9% | -0.93 | 103.75 | 99.00 | 108.50 | — |
| — | 0.95 | 1.55 | 1.25 | +0.05 | 14.8% | 3055 | 14.8% | -0.94 | 108.45 | 101.80 | 115.10 | — |
| — | 0.75 | 1.35 | 1.05 | +0.05 | 14.9% | 3060 | 14.9% | -0.95 | 113.45 | 105.90 | 121.00 | — |
| — | — | — | — | +0.04 | 14.9% | 3065 | 14.9% | -0.96 | 118.30 | 110.80 | 125.80 | — |
| — | 0.45 | 0.95 | 0.70 | +0.03 | 14.9% | 3070 | 14.9% | -0.97 | 124.30 | 118.30 | 130.30 | — |
| — | 0.35 | 0.80 | 0.57 | +0.03 | 15.0% | 3075 | 15.0% | -0.97 | 127.95 | 120.40 | 135.50 | — |
| — | 0.25 | 0.70 | 0.47 | +0.02 | 15.1% | 3080 | 15.1% | -0.97 | 134.50 | 128.60 | 140.40 | — |
| — | 0.20 | 0.60 | 0.40 | +0.02 | 15.2% | 3085 | 15.2% | -0.98 | 137.75 | 130.20 | 145.30 | — |
| — | 0.15 | 0.55 | 0.35 | +0.02 | 15.4% | 3090 | 15.4% | -0.98 | 144.25 | 138.20 | 150.30 | — |
| — | 0.10 | 0.50 | 0.30 | +0.02 | 15.5% | 3095 | 15.5% | -0.98 | 147.60 | 140.00 | 155.20 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 3100 | 15.7% | -0.99 | 152.60 | 145.00 | 160.20 | — |
| — | — | 0.60 | — | +0.01 | 15.9% | 3105 | 15.9% | -0.99 | 158.35 | 151.60 | 165.10 | — |
| — | — | 0.55 | — | +0.01 | 16.1% | 3110 | 16.1% | -0.99 | 162.40 | 154.80 | 170.00 | — |
| — | — | 0.55 | — | — | — | 3115 | — | — | 168.05 | 161.10 | 175.00 | — |
| — | — | 0.50 | — | — | — | 3120 | — | — | 173.95 | 167.90 | 180.00 | — |
| — | — | 0.50 | — | +0.01 | 16.8% | 3125 | 16.8% | -0.99 | 178.95 | 172.90 | 185.00 | — |
| — | — | 0.45 | — | — | — | 3130 | — | — | 182.40 | 174.80 | 190.00 | — |
| — | — | 0.45 | — | — | — | 3135 | — | — | 187.95 | 180.90 | 195.00 | — |
| — | — | 0.45 | — | — | — | 3140 | — | — | 192.30 | 184.60 | 200.00 | — |
| — | — | 0.45 | — | — | — | 3145 | 18.0% | -1.00 | 198.30 | 191.60 | 205.00 | — |
| — | — | 0.45 | — | +0.00 | 18.3% | 3150 | 18.3% | -1.00 | 201.55 | 194.00 | 209.10 | — |
| — | — | 0.40 | — | +0.00 | 18.6% | 3155 | 18.6% | -1.00 | 207.75 | 200.60 | 214.90 | — |
| — | — | 0.40 | — | +0.00 | 18.9% | 3160 | 18.9% | -1.00 | 214.95 | 205.70 | 224.20 | — |
| — | — | 0.40 | — | +0.00 | 19.3% | 3165 | 19.3% | -1.00 | 220.20 | 211.50 | 228.90 | — |
| — | — | 0.40 | — | +0.00 | 19.6% | 3170 | 19.6% | -1.00 | 223.70 | 213.50 | 233.90 | — |
| — | — | 0.40 | — | +0.00 | 19.9% | 3175 | 19.9% | -1.00 | 230.45 | 222.00 | 238.90 | — |
| — | — | 0.40 | — | +0.00 | 20.2% | 3180 | — | — | 233.35 | 222.80 | 243.90 | — |
| — | — | 0.40 | — | — | — | 3185 | 20.6% | -1.00 | 240.40 | 231.90 | 248.90 | — |
| — | — | — | — | +0.00 | 20.9% | 3190 | 20.9% | -1.00 | 243.70 | 233.50 | 253.90 | — |
| — | — | 0.40 | — | +0.00 | 21.2% | 3195 | 21.2% | -1.00 | 248.70 | 238.50 | 258.90 | — |
| — | — | 0.40 | — | +0.00 | 21.5% | 3200 | 21.5% | -1.00 | 255.55 | 247.20 | 263.90 | — |
| — | — | 0.40 | — | +0.00 | 21.8% | 3205 | 21.8% | -1.00 | 260.45 | 252.10 | 268.80 | — |
| — | — | 0.40 | — | +0.00 | 22.2% | 3210 | 22.2% | -1.00 | 263.65 | 253.50 | 273.80 | — |
| — | — | 0.40 | — | +0.00 | 22.5% | 3215 | 22.5% | -1.00 | — | — | — | — |
| — | — | 0.40 | — | +0.00 | 22.8% | 3220 | 22.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 23.1% | 3225 | 23.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 23.4% | 3230 | 23.4% | -1.00 | — | — | — | — |
| — | — | 0.40 | — | +0.00 | 23.6% | 3235 | 23.6% | -1.00 | 288.60 | 278.40 | 298.80 | — |
| — | — | 0.40 | — | +0.00 | 23.9% | 3240 | 23.9% | -1.00 | 295.50 | 287.20 | 303.80 | — |
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.