Spot 2985.00
· 948 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 308.60 | 314.20 | 311.40 | +0.92 | 25.8% | 2685 | 25.8% | -0.07 | 7.55 | 7.20 | 7.90 | — |
| — | 303.80 | 309.40 | 306.60 | +0.92 | 25.7% | 2690 | 25.7% | -0.08 | 7.75 | 7.40 | 8.10 | — |
| — | 299.10 | 304.70 | 301.90 | +0.92 | 25.5% | 2695 | 25.5% | -0.08 | 8.05 | 7.70 | 8.40 | — |
| — | 294.50 | 299.80 | 297.15 | +0.92 | 25.4% | 2700 | 25.4% | -0.08 | 8.30 | 7.90 | 8.70 | — |
| — | 289.50 | 295.40 | 292.45 | +0.91 | 25.2% | 2705 | 25.2% | -0.09 | 8.55 | 8.20 | 8.90 | — |
| — | 284.80 | 290.70 | 287.75 | +0.91 | 25.1% | 2710 | 25.1% | -0.09 | 8.85 | 8.50 | 9.20 | — |
| — | 280.10 | 286.00 | 283.05 | +0.91 | 24.9% | 2715 | 24.9% | -0.09 | 9.10 | 8.70 | 9.50 | — |
| — | 275.40 | 281.40 | 278.40 | +0.91 | 24.8% | 2720 | 24.8% | -0.09 | 9.45 | 9.10 | 9.80 | — |
| — | 270.90 | 276.50 | 273.70 | +0.90 | 24.6% | 2725 | 24.6% | -0.10 | 9.75 | 9.40 | 10.10 | — |
| — | 266.00 | 272.20 | 269.10 | +0.90 | 24.5% | 2730 | 24.5% | -0.10 | 10.10 | 9.70 | 10.50 | — |
| — | 261.30 | 267.50 | 264.40 | +0.90 | 24.3% | 2735 | — | — | — | — | — | — |
| — | 256.60 | 263.00 | 259.80 | +0.89 | 24.2% | 2740 | 24.2% | -0.11 | 10.75 | 10.30 | 11.20 | — |
| — | 252.00 | 258.40 | 255.20 | — | — | 2745 | 24.0% | -0.11 | 11.10 | 10.70 | 11.50 | — |
| — | 247.60 | 253.60 | 250.60 | +0.89 | 23.9% | 2750 | 23.9% | -0.11 | 11.50 | 11.10 | 11.90 | — |
| — | 242.70 | 249.30 | 246.00 | +0.88 | 23.7% | 2755 | 23.7% | -0.12 | 11.90 | 11.50 | 12.30 | — |
| — | 238.10 | 244.80 | 241.45 | +0.88 | 23.6% | 2760 | 23.6% | -0.12 | 12.35 | 11.90 | 12.80 | — |
| — | 233.50 | 240.30 | 236.90 | +0.88 | 23.5% | 2765 | 23.5% | -0.12 | 12.75 | 12.30 | 13.20 | — |
| — | 228.90 | 235.80 | 232.35 | +0.87 | 23.3% | 2770 | 23.3% | -0.13 | 13.20 | 12.80 | 13.60 | — |
| — | 224.70 | 231.00 | 227.85 | +0.87 | 23.2% | 2775 | 23.2% | -0.13 | 13.70 | 13.30 | 14.10 | — |
| — | 219.90 | 226.90 | 223.40 | +0.86 | 23.0% | 2780 | 23.0% | -0.14 | 14.15 | 13.70 | 14.60 | — |
| — | 215.30 | 222.50 | 218.90 | +0.86 | 22.9% | 2785 | 22.9% | -0.14 | 14.70 | 14.30 | 15.10 | — |
| — | 210.80 | 218.00 | 214.40 | +0.85 | 22.8% | 2790 | 22.8% | -0.15 | 15.25 | 14.80 | 15.70 | — |
| — | 206.40 | 213.70 | 210.05 | +0.85 | 22.6% | 2795 | 22.6% | -0.15 | 15.75 | 15.30 | 16.20 | — |
| — | 202.20 | 209.00 | 205.60 | +0.84 | 22.5% | 2800 | 22.5% | -0.16 | 16.35 | 15.90 | 16.80 | — |
| — | 197.50 | 205.00 | 201.25 | +0.84 | 22.4% | 2805 | 22.4% | -0.16 | 16.95 | 16.50 | 17.40 | — |
| — | 193.00 | 200.80 | 196.90 | +0.83 | 22.2% | 2810 | 22.2% | -0.16 | 17.55 | 17.10 | 18.00 | — |
| — | 188.70 | 196.50 | 192.60 | +0.83 | 22.1% | 2815 | 22.1% | -0.17 | 18.20 | 17.70 | 18.70 | — |
| — | 184.30 | 192.20 | 188.25 | +0.82 | 22.0% | 2820 | 22.0% | -0.18 | 18.90 | 18.40 | 19.40 | — |
| — | 180.30 | 187.50 | 183.90 | +0.82 | 21.8% | 2825 | 21.8% | -0.18 | 19.60 | 19.10 | 20.10 | — |
| — | 175.60 | 183.70 | 179.65 | +0.81 | 21.7% | 2830 | 21.7% | -0.19 | 20.30 | 19.80 | 20.80 | — |
| — | 171.40 | 179.60 | 175.50 | +0.80 | 21.6% | 2835 | 21.6% | -0.20 | 21.05 | 20.60 | 21.50 | — |
| — | 167.10 | 175.40 | 171.25 | +0.80 | 21.4% | 2840 | 21.4% | -0.20 | 21.85 | 21.40 | 22.30 | — |
| — | 164.70 | 167.40 | 166.05 | +0.79 | 21.3% | 2845 | 21.3% | -0.21 | 22.65 | 22.20 | 23.10 | — |
| — | 160.50 | 163.30 | 161.90 | +0.78 | 21.2% | 2850 | 21.2% | -0.21 | 23.50 | 23.00 | 24.00 | — |
| — | 156.50 | 159.20 | 157.85 | +0.78 | 21.1% | 2855 | 21.1% | -0.22 | 24.40 | 23.90 | 24.90 | — |
| — | — | — | — | +0.77 | 20.9% | 2860 | — | — | — | — | — | — |
| — | — | — | — | — | — | 2865 | 20.8% | -0.24 | 26.20 | 25.70 | 26.70 | — |
| — | 144.40 | 147.00 | 145.70 | — | — | 2870 | 20.7% | -0.24 | 27.20 | 26.70 | 27.70 | — |
| — | 140.40 | 143.00 | 141.70 | +0.75 | 20.6% | 2875 | 20.6% | -0.25 | 28.20 | 27.70 | 28.70 | — |
| — | 136.50 | 139.10 | 137.80 | — | — | 2880 | — | — | 29.25 | 28.70 | 29.80 | — |
| — | 132.70 | 135.20 | 133.95 | +0.73 | 20.3% | 2885 | 20.3% | -0.27 | 30.35 | 29.80 | 30.90 | — |
| — | 128.80 | 131.30 | 130.05 | +0.72 | 20.2% | 2890 | 20.2% | -0.28 | 31.50 | 31.00 | 32.00 | — |
| — | 125.00 | 127.50 | 126.25 | +0.71 | 20.1% | 2895 | 20.1% | -0.28 | 32.65 | 32.10 | 33.20 | — |
| — | 121.30 | 123.70 | 122.50 | +0.71 | 20.0% | 2900 | 20.0% | -0.29 | 33.85 | 33.30 | 34.40 | — |
| — | 117.60 | 119.90 | 118.75 | +0.70 | 19.9% | 2905 | 19.9% | -0.30 | 35.10 | 34.60 | 35.60 | — |
| — | 113.90 | 116.20 | 115.05 | +0.69 | 19.8% | 2910 | 19.8% | -0.31 | 36.40 | 35.90 | 36.90 | — |
| — | 110.40 | 112.50 | 111.45 | +0.67 | 19.7% | 2915 | 19.7% | -0.32 | 37.75 | 37.20 | 38.30 | — |
| — | 106.80 | 108.80 | 107.80 | +0.66 | 19.5% | 2920 | 19.5% | -0.33 | 39.15 | 38.60 | 39.70 | — |
| — | 103.30 | 105.20 | 104.25 | +0.65 | 19.4% | 2925 | 19.4% | -0.34 | 40.55 | 40.00 | 41.10 | — |
| — | 99.80 | 101.70 | 100.75 | +0.64 | 19.3% | 2930 | 19.3% | -0.36 | 42.05 | 41.50 | 42.60 | — |
| — | 96.50 | 98.20 | 97.35 | +0.63 | 19.2% | 2935 | 19.2% | -0.37 | 43.55 | 43.00 | 44.10 | — |
| — | 93.10 | 94.70 | 93.90 | +0.62 | 19.1% | 2940 | 19.1% | -0.38 | 45.15 | 44.60 | 45.70 | — |
| — | 89.80 | 91.40 | 90.60 | +0.61 | 19.0% | 2945 | 19.0% | -0.39 | 46.75 | 46.20 | 47.30 | — |
| — | 86.50 | 88.00 | 87.25 | +0.60 | 18.9% | 2950 | 18.9% | -0.40 | 48.45 | 47.90 | 49.00 | — |
| — | 83.30 | 84.80 | 84.05 | +0.59 | 18.8% | 2955 | 18.8% | -0.41 | 50.20 | 49.60 | 50.80 | — |
| — | 80.20 | 81.80 | 81.00 | +0.58 | 18.7% | 2960 | 18.7% | -0.42 | 52.00 | 51.40 | 52.60 | — |
| — | 77.10 | 78.40 | 77.75 | +0.57 | 18.6% | 2965 | 18.6% | -0.43 | 53.90 | 53.30 | 54.50 | — |
| — | 74.00 | 75.60 | 74.80 | +0.55 | 18.5% | 2970 | 18.5% | -0.44 | 55.80 | 55.20 | 56.40 | — |
| — | 71.10 | 72.30 | 71.70 | +0.54 | 18.4% | 2975 | 18.4% | -0.46 | 57.75 | 57.20 | 58.30 | — |
| — | 68.10 | 69.50 | 68.80 | +0.53 | 18.3% | 2980 | 18.3% | -0.47 | 59.80 | 59.20 | 60.40 | — |
| — | 65.30 | 66.50 | 65.90 | +0.52 | 18.2% | 2985 | 18.2% | -0.48 | 61.90 | 61.30 | 62.50 | — |
| — | 62.50 | 63.80 | 63.15 | +0.50 | 18.1% | 2990 | 18.1% | -0.49 | 64.10 | 63.50 | 64.70 | — |
| — | 59.70 | 60.90 | 60.30 | +0.49 | 18.0% | 2995 | 18.0% | -0.51 | 66.30 | 65.70 | 66.90 | — |
| — | 57.00 | 58.20 | 57.60 | — | — | 3000 | 17.9% | -0.52 | 68.60 | 68.00 | 69.20 | — |
| — | 54.40 | 55.60 | 55.00 | +0.47 | 17.8% | 3005 | 17.8% | -0.53 | 71.00 | 70.40 | 71.60 | — |
| — | 51.90 | 53.10 | 52.50 | +0.45 | 17.7% | 3010 | 17.7% | -0.54 | 73.40 | 72.80 | 74.00 | — |
| — | 49.40 | 50.60 | 50.00 | +0.44 | 17.6% | 3015 | 17.6% | -0.56 | 75.95 | 75.30 | 76.60 | — |
| — | 47.00 | 48.20 | 47.60 | +0.43 | 17.5% | 3020 | 17.5% | -0.57 | 78.40 | 77.60 | 79.20 | — |
| — | 44.70 | 45.90 | 45.30 | +0.41 | 17.4% | 3025 | 17.4% | -0.58 | 81.20 | 80.50 | 81.90 | — |
| — | 42.50 | 43.60 | 43.05 | +0.40 | 17.3% | 3030 | 17.3% | -0.60 | 83.90 | 83.20 | 84.60 | — |
| — | 40.30 | 41.40 | 40.85 | +0.39 | 17.3% | 3035 | 17.3% | -0.61 | 86.70 | 85.90 | 87.50 | — |
| — | 38.20 | 39.30 | 38.75 | +0.38 | 17.2% | 3040 | 17.2% | -0.62 | 89.45 | 88.50 | 90.40 | — |
| — | 36.10 | 37.30 | 36.70 | +0.36 | 17.1% | 3045 | 17.1% | -0.64 | 92.55 | 91.70 | 93.40 | — |
| — | 34.20 | 35.30 | 34.75 | +0.35 | 17.0% | 3050 | 17.0% | -0.65 | 95.50 | 94.60 | 96.40 | — |
| — | 32.30 | 33.40 | 32.85 | +0.34 | 17.0% | 3055 | 17.0% | -0.66 | 98.65 | 97.70 | 99.60 | — |
| — | 30.50 | 31.60 | 31.05 | +0.32 | 16.9% | 3060 | 16.9% | -0.67 | 101.80 | 100.80 | 102.80 | — |
| — | 28.80 | 29.90 | 29.35 | +0.31 | 16.8% | 3065 | 16.8% | -0.69 | 105.10 | 104.00 | 106.20 | — |
| — | 27.10 | 28.20 | 27.65 | +0.30 | 16.8% | 3070 | 16.8% | -0.70 | 108.40 | 107.20 | 109.60 | — |
| — | 25.60 | 26.60 | 26.10 | +0.29 | 16.7% | 3075 | 16.7% | -0.71 | 111.80 | 110.60 | 113.00 | — |
| — | 24.00 | 25.10 | 24.55 | +0.28 | 16.6% | 3080 | 16.6% | -0.72 | 115.25 | 114.00 | 116.50 | — |
| — | 22.60 | 23.60 | 23.10 | +0.27 | 16.6% | 3085 | 16.6% | -0.73 | 118.75 | 117.50 | 120.00 | — |
| — | 21.20 | 22.30 | 21.75 | +0.25 | 16.5% | 3090 | 16.5% | -0.75 | 122.40 | 121.10 | 123.70 | — |
| — | 19.90 | 21.00 | 20.45 | +0.24 | 16.5% | 3095 | 16.5% | -0.76 | 126.10 | 124.80 | 127.40 | — |
| — | 18.70 | 19.70 | 19.20 | +0.23 | 16.4% | 3100 | 16.4% | -0.77 | 129.80 | 128.50 | 131.10 | — |
| — | 17.50 | 18.50 | 18.00 | +0.22 | 16.4% | 3105 | 16.4% | -0.78 | 133.65 | 132.30 | 135.00 | — |
| — | 16.40 | 17.40 | 16.90 | +0.21 | 16.3% | 3110 | 16.3% | -0.79 | 137.50 | 136.10 | 138.90 | — |
| — | 15.40 | 16.40 | 15.90 | +0.20 | 16.3% | 3115 | 16.3% | -0.80 | 140.45 | 136.30 | 144.60 | — |
| — | 14.40 | 15.40 | 14.90 | +0.19 | 16.3% | 3120 | 16.3% | -0.81 | 144.40 | 140.30 | 148.50 | — |
| — | 13.50 | 14.40 | 13.95 | +0.18 | 16.2% | 3125 | 16.2% | -0.82 | 148.50 | 144.90 | 152.10 | — |
| — | 12.60 | 13.50 | 13.05 | +0.17 | 16.2% | 3130 | 16.2% | -0.83 | 152.60 | 148.70 | 156.50 | — |
| — | 11.80 | 12.70 | 12.25 | +0.16 | 16.1% | 3135 | 16.1% | -0.84 | 156.65 | 152.80 | 160.50 | — |
| — | 11.00 | 11.90 | 11.45 | +0.15 | 16.1% | 3140 | 16.1% | -0.84 | 160.85 | 157.10 | 164.60 | — |
| — | 10.20 | 11.20 | 10.70 | +0.15 | 16.1% | 3145 | 16.1% | -0.85 | 165.15 | 161.50 | 168.80 | — |
| — | 9.60 | 10.50 | 10.05 | +0.14 | 16.1% | 3150 | 16.1% | -0.86 | 169.40 | 166.10 | 172.70 | — |
| — | 8.90 | 9.80 | 9.35 | +0.13 | 16.0% | 3155 | 16.0% | -0.87 | 173.70 | 170.20 | 177.20 | — |
| — | 8.30 | 9.20 | 8.75 | +0.12 | 16.0% | 3160 | 16.0% | -0.88 | 178.10 | 174.70 | 181.50 | — |
| — | 7.80 | 8.60 | 8.20 | +0.12 | 16.0% | 3165 | 16.0% | -0.88 | 182.45 | 179.10 | 185.80 | — |
| — | 7.20 | 8.10 | 7.65 | — | — | 3170 | — | — | 186.95 | 183.70 | 190.20 | — |
| — | 6.70 | 7.60 | 7.15 | — | — | 3175 | 16.0% | -0.90 | 191.45 | 188.50 | 194.40 | — |
| — | 6.30 | 7.10 | 6.70 | +0.10 | 16.0% | 3180 | 16.0% | -0.90 | 195.90 | 192.80 | 199.00 | — |
| — | 5.90 | 6.70 | 6.30 | +0.09 | 15.9% | 3185 | 15.9% | -0.91 | 200.45 | 197.40 | 203.50 | — |
| — | 5.50 | 6.20 | 5.85 | +0.09 | 16.1% | 3190 | 15.9% | -0.91 | 205.05 | 202.10 | 208.00 | — |
| — | 5.10 | 5.90 | 5.50 | +0.08 | 15.9% | 3195 | 15.9% | -0.92 | 209.65 | 206.70 | 212.60 | — |
| — | 4.70 | 5.50 | 5.10 | +0.08 | 15.9% | 3200 | 15.9% | -0.92 | 214.25 | 211.60 | 216.90 | — |
| — | 4.40 | 5.20 | 4.80 | +0.07 | 15.9% | 3205 | 16.0% | -0.93 | 218.90 | 216.10 | 221.70 | — |
| — | 4.10 | 4.80 | 4.45 | +0.07 | 15.9% | 3210 | 15.9% | -0.93 | 223.60 | 220.90 | 226.30 | — |
| — | 3.80 | 4.60 | 4.20 | +0.06 | 16.0% | 3215 | 16.0% | -0.94 | 228.25 | 225.60 | 230.90 | — |
| — | 3.60 | 4.20 | 3.90 | +0.06 | 16.0% | 3220 | 16.0% | -0.94 | 233.00 | 230.40 | 235.60 | — |
| — | 3.30 | 4.00 | 3.65 | +0.06 | 16.0% | 3225 | 16.0% | -0.94 | 237.70 | 235.40 | 240.00 | — |
| — | 3.10 | 3.80 | 3.45 | +0.05 | 16.0% | 3230 | 16.0% | -0.95 | 242.45 | 240.00 | 244.90 | — |
| — | 2.90 | 3.60 | 3.25 | — | — | 3235 | 16.0% | -0.95 | — | — | — | — |
| — | 2.70 | 3.40 | 3.05 | +0.05 | 16.0% | 3240 | 16.0% | -0.95 | 252.00 | 249.60 | 254.40 | — |
| — | 2.50 | 3.10 | 2.80 | +0.04 | 16.1% | 3245 | 16.1% | -0.95 | 256.80 | 254.50 | 259.10 | — |
| — | 2.30 | 2.90 | 2.60 | +0.04 | 16.1% | 3250 | — | — | 261.55 | 259.50 | 263.60 | — |
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.