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 | |
| — | 300.60 | 302.70 | 301.65 | +0.98 | 30.3% | 2685 | 30.3% | -0.02 | 1.25 | 1.10 | 1.40 | — |
| — | 295.60 | 297.80 | 296.70 | +0.98 | 30.0% | 2690 | 30.0% | -0.02 | 1.30 | 1.15 | 1.45 | — |
| — | 290.60 | 292.80 | 291.70 | +0.98 | 29.7% | 2695 | 29.7% | -0.02 | 1.35 | 1.20 | 1.50 | — |
| — | 285.70 | 287.80 | 286.75 | +0.98 | 29.4% | 2700 | 29.4% | -0.02 | 1.35 | 1.20 | 1.50 | — |
| — | 280.70 | 282.90 | 281.80 | +0.98 | 29.1% | 2705 | 29.1% | -0.02 | 1.43 | 1.30 | 1.55 | — |
| — | 275.80 | 278.00 | 276.90 | — | — | 2710 | 28.8% | -0.02 | 1.48 | 1.35 | 1.60 | — |
| — | 270.90 | 273.00 | 271.95 | +0.97 | 28.5% | 2715 | 28.5% | -0.03 | 1.50 | 1.35 | 1.65 | — |
| — | 265.90 | 268.10 | 267.00 | +0.97 | 28.2% | 2720 | — | — | 1.60 | 1.45 | 1.75 | — |
| — | 261.00 | 263.10 | 262.05 | +0.97 | 27.9% | 2725 | 27.9% | -0.03 | 1.65 | 1.50 | 1.80 | — |
| — | 256.10 | 258.20 | 257.15 | +0.97 | 27.6% | 2730 | 27.6% | -0.03 | 1.70 | 1.55 | 1.85 | — |
| — | 251.10 | 253.30 | 252.20 | +0.97 | 27.3% | 2735 | 27.3% | -0.03 | 1.75 | 1.60 | 1.90 | — |
| — | 246.20 | 248.30 | 247.25 | +0.97 | 27.1% | 2740 | 27.1% | -0.03 | 1.82 | 1.65 | 2.00 | — |
| — | 241.30 | 243.40 | 242.35 | +0.97 | 26.8% | 2745 | — | — | 1.90 | 1.75 | 2.05 | — |
| — | 236.40 | 238.50 | 237.45 | +0.96 | 26.5% | 2750 | 26.5% | -0.03 | 1.98 | 1.80 | 2.15 | — |
| — | 231.40 | 233.60 | 232.50 | +0.96 | 26.2% | 2755 | 26.2% | -0.04 | 2.05 | 1.90 | 2.20 | — |
| — | 226.50 | 228.70 | 227.60 | +0.96 | 25.9% | 2760 | — | — | 2.12 | 1.95 | 2.30 | — |
| — | 221.60 | 223.80 | 222.70 | +0.96 | 25.7% | 2765 | 25.7% | -0.04 | 2.23 | 2.05 | 2.40 | — |
| — | 216.70 | 218.90 | 217.80 | +0.96 | 25.4% | 2770 | 25.4% | -0.04 | 2.33 | 2.15 | 2.50 | — |
| — | 211.90 | 214.00 | 212.95 | +0.95 | 25.1% | 2775 | 25.1% | -0.04 | 2.42 | 2.25 | 2.60 | — |
| — | 207.00 | 209.20 | 208.10 | +0.95 | 24.9% | 2780 | 24.9% | -0.05 | 2.55 | 2.35 | 2.75 | — |
| — | 202.10 | 204.30 | 203.20 | +0.95 | 24.6% | 2785 | 24.6% | -0.05 | 2.67 | 2.50 | 2.85 | — |
| — | 197.20 | 199.50 | 198.35 | +0.95 | 24.3% | 2790 | 24.3% | -0.05 | 2.80 | 2.60 | 3.00 | — |
| — | 192.40 | 194.60 | 193.50 | +0.94 | 24.1% | 2795 | 24.1% | -0.06 | 2.98 | 2.75 | 3.20 | — |
| — | 187.60 | 189.70 | 188.65 | +0.94 | 23.8% | 2800 | 23.8% | -0.06 | 3.12 | 2.95 | 3.30 | — |
| — | 182.70 | 185.00 | 183.85 | +0.94 | 23.6% | 2805 | 23.6% | -0.06 | 3.30 | 3.10 | 3.50 | — |
| — | 177.90 | 180.20 | 179.05 | +0.93 | 23.3% | 2810 | 23.3% | -0.07 | 3.50 | 3.30 | 3.70 | — |
| — | 173.10 | 175.40 | 174.25 | +0.93 | 23.1% | 2815 | 23.1% | -0.07 | 3.70 | 3.50 | 3.90 | — |
| — | 168.30 | 170.60 | 169.45 | +0.93 | 22.8% | 2820 | 22.8% | -0.07 | 3.90 | 3.70 | 4.10 | — |
| — | 163.60 | 165.70 | 164.65 | +0.92 | 22.6% | 2825 | 22.6% | -0.08 | 4.10 | 3.90 | 4.30 | — |
| — | 158.80 | 161.10 | 159.95 | +0.92 | 22.3% | 2830 | 22.3% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 22.1% | 2835 | 22.1% | -0.09 | 4.65 | 4.40 | 4.90 | — |
| — | 149.40 | 151.70 | 150.55 | +0.91 | 21.9% | 2840 | 21.9% | -0.09 | 4.95 | 4.70 | 5.20 | — |
| — | 144.70 | 147.00 | 145.85 | +0.90 | 21.7% | 2845 | 21.7% | -0.10 | 5.20 | 4.90 | 5.50 | — |
| — | 140.10 | 142.20 | 141.15 | +0.90 | 21.4% | 2850 | 21.4% | -0.11 | — | — | — | — |
| — | — | — | — | +0.89 | 21.2% | 2855 | 21.2% | -0.11 | 5.90 | 5.60 | 6.20 | — |
| — | 130.80 | 133.10 | 131.95 | +0.88 | 21.0% | 2860 | 21.0% | -0.12 | 6.30 | 6.00 | 6.60 | — |
| — | 126.20 | 128.50 | 127.35 | +0.87 | 20.8% | 2865 | 20.8% | -0.12 | 6.75 | 6.50 | 7.00 | — |
| — | 121.70 | 124.00 | 122.85 | — | — | 2870 | — | — | 7.20 | 6.90 | 7.50 | — |
| — | 117.20 | 119.40 | 118.30 | — | — | 2875 | 20.3% | -0.14 | 7.70 | 7.40 | 8.00 | — |
| — | 112.70 | 115.00 | 113.85 | +0.85 | 20.1% | 2880 | 20.1% | -0.15 | 8.20 | 7.90 | 8.50 | — |
| — | 108.30 | 110.50 | 109.40 | +0.84 | 19.9% | 2885 | 19.9% | -0.16 | 8.80 | 8.50 | 9.10 | — |
| — | 103.90 | 106.20 | 105.05 | +0.83 | 19.7% | 2890 | 19.7% | -0.17 | 9.40 | 9.10 | 9.70 | — |
| — | 99.50 | 101.80 | 100.65 | +0.82 | 19.5% | 2895 | 19.5% | -0.18 | 10.00 | 9.70 | 10.30 | — |
| — | 95.30 | 97.40 | 96.35 | — | — | 2900 | 19.4% | -0.19 | 10.70 | 10.40 | 11.00 | — |
| — | 91.00 | 92.60 | 91.80 | +0.79 | 19.2% | 2905 | 19.2% | -0.21 | 11.45 | 11.10 | 11.80 | — |
| — | 86.80 | 88.40 | 87.60 | +0.78 | 19.0% | 2910 | 19.0% | -0.22 | 12.25 | 11.90 | 12.60 | — |
| — | 82.60 | 84.20 | 83.40 | +0.77 | 18.8% | 2915 | 18.8% | -0.23 | 13.10 | 12.80 | 13.40 | — |
| — | 78.50 | 80.10 | 79.30 | +0.75 | 18.6% | 2920 | 18.6% | -0.24 | 14.05 | 13.70 | 14.40 | — |
| — | 74.60 | 76.00 | 75.30 | +0.74 | 18.4% | 2925 | 18.4% | -0.26 | 15.05 | 14.70 | 15.40 | — |
| — | 70.60 | 72.10 | 71.35 | +0.72 | 18.3% | 2930 | 18.3% | -0.28 | 16.05 | 15.70 | 16.40 | — |
| — | 66.70 | 68.20 | 67.45 | +0.71 | 18.1% | 2935 | 18.1% | -0.29 | 17.25 | 16.90 | 17.60 | — |
| — | 62.90 | 64.30 | 63.60 | +0.69 | 17.9% | 2940 | 17.9% | -0.31 | 18.45 | 18.10 | 18.80 | — |
| — | 59.20 | 60.80 | 60.00 | +0.67 | 17.7% | 2945 | 17.7% | -0.33 | 19.75 | 19.40 | 20.10 | — |
| — | 55.70 | 57.00 | 56.35 | +0.65 | 17.6% | 2950 | 17.6% | -0.35 | 21.15 | 20.80 | 21.50 | — |
| — | 52.10 | 53.30 | 52.70 | +0.63 | 17.4% | 2955 | 17.4% | -0.37 | 22.65 | 22.30 | 23.00 | — |
| — | 48.70 | 50.00 | 49.35 | +0.61 | 17.2% | 2960 | — | — | 24.20 | 23.80 | 24.60 | — |
| — | 45.40 | 46.60 | 46.00 | — | — | 2965 | — | — | 25.85 | 25.40 | 26.30 | — |
| — | 42.30 | 43.40 | 42.85 | — | — | 2970 | — | — | 27.60 | 27.20 | 28.00 | — |
| — | 39.20 | 40.20 | 39.70 | — | — | 2975 | — | — | 29.50 | 29.10 | 29.90 | — |
| — | 36.30 | 37.30 | 36.80 | — | — | 2980 | 16.6% | -0.47 | 31.60 | 31.20 | 32.00 | — |
| — | 33.70 | 34.40 | 34.05 | +0.50 | 16.4% | 2985 | 16.4% | -0.50 | 33.65 | 33.20 | 34.10 | — |
| — | 31.00 | 31.70 | 31.35 | +0.47 | 16.2% | 2990 | 16.2% | -0.52 | 35.90 | 35.50 | 36.30 | — |
| — | 28.40 | 28.90 | 28.65 | +0.45 | 16.1% | 2995 | 16.1% | -0.54 | 38.30 | 37.90 | 38.70 | — |
| — | 25.90 | 26.60 | 26.25 | +0.43 | 15.9% | 3000 | 15.9% | -0.57 | 40.80 | 40.40 | 41.20 | — |
| — | 23.50 | 24.20 | 23.85 | +0.40 | 15.8% | 3005 | 15.8% | -0.59 | 43.60 | 43.00 | 44.20 | — |
| — | 21.30 | 22.00 | 21.65 | +0.38 | 15.7% | 3010 | 15.7% | -0.62 | 46.35 | 45.70 | 47.00 | — |
| — | 19.20 | 19.80 | 19.50 | — | — | 3015 | — | — | 49.15 | 48.40 | 49.90 | — |
| — | 17.30 | 17.90 | 17.60 | +0.33 | 15.4% | 3020 | 15.4% | -0.67 | 52.20 | 51.40 | 53.00 | — |
| — | 15.50 | 16.10 | 15.80 | +0.31 | 15.4% | 3025 | 15.4% | -0.69 | 55.45 | 54.80 | 56.10 | — |
| — | 13.90 | 14.60 | 14.25 | +0.29 | 15.3% | 3030 | 15.3% | -0.71 | 58.75 | 58.00 | 59.50 | — |
| — | 12.40 | 13.00 | 12.70 | +0.26 | 15.2% | 3035 | 15.2% | -0.73 | 62.20 | 61.50 | 62.90 | — |
| — | 11.00 | 11.60 | 11.30 | +0.24 | 15.1% | 3040 | 15.1% | -0.75 | 65.75 | 65.00 | 66.50 | — |
| — | 9.80 | 10.30 | 10.05 | +0.22 | 15.1% | 3045 | 15.1% | -0.78 | 69.45 | 68.70 | 70.20 | — |
| — | 8.60 | 9.20 | 8.90 | +0.20 | 15.0% | 3050 | 15.0% | -0.80 | 72.95 | 71.90 | 74.00 | — |
| — | 7.60 | 8.20 | 7.90 | +0.18 | 15.0% | 3055 | 15.0% | -0.81 | 76.85 | 75.70 | 78.00 | — |
| — | 6.70 | 7.20 | 6.95 | +0.17 | 14.9% | 3060 | 14.9% | -0.83 | 80.95 | 79.80 | 82.10 | — |
| — | 5.80 | 6.40 | 6.10 | +0.15 | 14.9% | 3065 | 14.9% | -0.85 | 85.10 | 84.00 | 86.20 | — |
| — | 5.10 | 5.70 | 5.40 | +0.14 | 14.9% | 3070 | 14.9% | -0.86 | 89.40 | 88.30 | 90.50 | — |
| — | 4.50 | 5.00 | 4.75 | +0.12 | 14.8% | 3075 | 14.8% | -0.88 | 93.70 | 92.70 | 94.70 | — |
| — | 3.90 | 4.40 | 4.15 | +0.11 | 14.8% | 3080 | 14.8% | -0.89 | 98.15 | 97.10 | 99.20 | — |
| — | 3.40 | 3.90 | 3.65 | +0.10 | 14.8% | 3085 | 14.8% | -0.90 | — | — | — | — |
| — | — | — | — | +0.09 | 14.8% | 3090 | 14.8% | -0.91 | 107.20 | 106.10 | 108.30 | — |
| — | 2.60 | 3.00 | 2.80 | +0.08 | 14.8% | 3095 | 14.8% | -0.92 | 111.80 | 110.70 | 112.90 | — |
| — | 2.30 | 2.65 | 2.48 | +0.07 | 14.8% | 3100 | 14.8% | -0.93 | 116.45 | 115.50 | 117.40 | — |
| — | 2.00 | 2.35 | 2.17 | +0.06 | 14.9% | 3105 | 14.9% | -0.94 | 121.15 | 120.10 | 122.20 | — |
| — | 1.75 | 2.05 | 1.90 | +0.06 | 14.9% | 3110 | 14.9% | -0.94 | 125.90 | 124.80 | 127.00 | — |
| — | 1.50 | 1.85 | 1.68 | +0.05 | 14.9% | 3115 | 14.9% | -0.95 | 130.65 | 129.60 | 131.70 | — |
| — | 1.30 | 1.65 | 1.48 | +0.04 | 14.9% | 3120 | 14.9% | -0.95 | 135.45 | 134.40 | 136.50 | — |
| — | 1.15 | 1.45 | 1.30 | +0.04 | 15.0% | 3125 | 15.0% | -0.96 | 140.30 | 139.30 | 141.30 | — |
| — | 1.00 | 1.35 | 1.18 | +0.04 | 15.0% | 3130 | 15.0% | -0.96 | 145.15 | 144.10 | 146.20 | — |
| — | 0.85 | 1.20 | 1.02 | +0.03 | 15.1% | 3135 | 15.1% | -0.97 | 150.05 | 149.00 | 151.10 | — |
| — | 0.75 | 1.05 | 0.90 | +0.03 | 15.1% | 3140 | 15.1% | -0.97 | 154.90 | 153.80 | 156.00 | — |
| — | 0.65 | 1.00 | 0.82 | +0.02 | 15.2% | 3145 | 15.2% | -0.98 | 159.80 | 158.70 | 160.90 | — |
| — | 0.60 | 0.90 | 0.75 | +0.02 | 15.3% | 3150 | 15.3% | -0.98 | 164.70 | 163.70 | 165.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.02 | 15.3% | 3155 | 15.3% | -0.98 | 169.65 | 168.60 | 170.70 | — |
| — | 0.45 | 0.75 | 0.60 | +0.02 | 15.4% | 3160 | 15.4% | -0.98 | 174.55 | 173.50 | 175.60 | — |
| — | 0.40 | 0.70 | 0.55 | +0.01 | 15.5% | 3165 | 15.5% | -0.98 | 179.45 | 178.40 | 180.50 | — |
| — | 0.35 | 0.65 | 0.50 | +0.01 | 15.5% | 3170 | 15.5% | -0.99 | 184.45 | 183.40 | 185.50 | — |
| — | 0.30 | 0.60 | 0.45 | +0.01 | 15.6% | 3175 | 15.6% | -0.99 | 189.35 | 188.30 | 190.40 | — |
| — | 0.25 | 0.55 | 0.40 | +0.01 | 15.7% | 3180 | 15.7% | -0.99 | 194.30 | 193.20 | 195.40 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 15.8% | 3185 | 15.8% | -0.99 | 199.25 | 198.20 | 200.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 15.9% | 3190 | 15.9% | -0.99 | 204.25 | 203.20 | 205.30 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 15.9% | 3195 | 15.9% | -0.99 | 209.15 | 208.10 | 210.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 16.0% | 3200 | 16.0% | -0.99 | 214.15 | 213.10 | 215.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 16.1% | 3205 | 16.1% | -0.99 | 219.15 | 218.10 | 220.20 | — |
| — | — | — | — | — | — | 3210 | — | — | 224.05 | 223.00 | 225.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 16.3% | 3215 | 16.3% | -0.99 | 229.05 | 228.00 | 230.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 16.4% | 3220 | 16.4% | -1.00 | 234.05 | 233.00 | 235.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 16.5% | 3225 | 16.5% | -1.00 | 239.00 | 238.00 | 240.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 16.5% | 3230 | 16.5% | -1.00 | 243.95 | 242.90 | 245.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 16.6% | 3235 | 16.6% | -1.00 | 248.95 | 247.90 | 250.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 16.7% | 3240 | 16.7% | -1.00 | 253.95 | 252.90 | 255.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 16.8% | 3245 | 16.8% | -1.00 | 258.90 | 257.90 | 259.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 16.9% | 3250 | 16.9% | -1.00 | 263.90 | 262.90 | 264.90 | — |
| — | — | 0.25 | — | +0.00 | 17.0% | 3255 | 17.0% | -1.00 | 268.85 | 267.80 | 269.90 | — |
| — | — | 0.25 | — | +0.00 | 17.1% | 3260 | 17.1% | -1.00 | 273.85 | 272.80 | 274.90 | — |
| — | — | 0.25 | — | +0.00 | 17.2% | 3265 | 17.2% | -1.00 | 278.85 | 277.80 | 279.90 | — |
| — | — | 0.25 | — | +0.00 | 17.3% | 3270 | 17.3% | -1.00 | 283.80 | 282.80 | 284.80 | — |
| — | — | 0.25 | — | +0.00 | 17.4% | 3275 | 17.4% | -1.00 | 288.80 | 287.80 | 289.80 | — |
| — | — | 0.25 | — | +0.00 | 17.5% | 3280 | 17.5% | -1.00 | 293.80 | 292.80 | 294.80 | — |
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.