Spot 2998.65
· 960 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 294.80 | 318.00 | 306.40 | +0.94 | 24.5% | 2705 | 24.5% | -0.06 | 5.25 | 4.90 | 5.60 | — |
| — | 290.10 | 312.20 | 301.15 | +0.94 | 24.4% | 2710 | 24.4% | -0.06 | 5.45 | 5.10 | 5.80 | — |
| — | 285.30 | 307.50 | 296.40 | +0.94 | 24.2% | 2715 | 24.2% | -0.06 | 5.65 | 5.30 | 6.00 | — |
| — | 280.50 | 304.00 | 292.25 | +0.93 | 24.1% | 2720 | 24.1% | -0.07 | 5.85 | 5.50 | 6.20 | — |
| — | 275.80 | 297.90 | 286.85 | +0.93 | 23.9% | 2725 | 23.9% | -0.07 | 6.05 | 5.70 | 6.40 | — |
| — | 271.00 | 293.90 | 282.45 | +0.93 | 23.8% | 2730 | 23.8% | -0.07 | 6.30 | 5.90 | 6.70 | — |
| — | 266.30 | 290.00 | 278.15 | +0.93 | 23.7% | 2735 | 23.7% | -0.07 | 6.55 | 6.20 | 6.90 | — |
| — | — | — | — | +0.92 | 23.5% | 2740 | 23.5% | -0.08 | — | — | — | — |
| — | — | — | — | +0.92 | 23.4% | 2745 | 23.4% | -0.08 | 7.10 | 6.70 | 7.50 | — |
| — | 252.10 | 276.00 | 264.05 | +0.92 | 23.2% | 2750 | 23.2% | -0.08 | 7.40 | 7.00 | 7.80 | — |
| — | — | — | — | +0.92 | 23.1% | 2755 | 23.1% | -0.08 | 7.65 | 7.30 | 8.00 | — |
| — | 242.80 | 264.90 | 253.85 | +0.91 | 23.0% | 2760 | 23.0% | -0.09 | 8.00 | 7.60 | 8.40 | — |
| — | 238.10 | 262.00 | 250.05 | +0.91 | 22.8% | 2765 | 22.8% | -0.09 | 8.30 | 7.90 | 8.70 | — |
| — | 233.50 | 255.70 | 244.60 | +0.91 | 22.7% | 2770 | 22.7% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 22.6% | 2775 | 22.6% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 22.4% | 2780 | 22.4% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 22.3% | 2785 | 22.3% | -0.11 | — | — | — | — |
| — | — | — | — | +0.89 | 22.2% | 2790 | 22.2% | -0.11 | — | — | — | — |
| — | — | — | — | +0.89 | 22.0% | 2795 | 22.0% | -0.11 | — | — | — | — |
| — | — | — | — | +0.88 | 21.9% | 2800 | 21.9% | -0.12 | — | — | — | — |
| — | — | — | — | +0.88 | 21.8% | 2805 | 21.8% | -0.12 | — | — | — | — |
| — | — | — | — | +0.87 | 21.6% | 2810 | 21.6% | -0.13 | — | — | — | — |
| — | — | — | — | +0.87 | 21.5% | 2815 | 21.5% | -0.13 | — | — | — | — |
| — | — | — | — | +0.86 | 21.4% | 2820 | 21.4% | -0.14 | — | — | — | — |
| — | 187.50 | 203.00 | 195.25 | +0.86 | 21.3% | 2825 | 21.3% | -0.14 | 13.45 | 13.00 | 13.90 | — |
| — | 183.10 | 198.60 | 190.85 | +0.85 | 21.2% | 2830 | 21.2% | -0.15 | 14.00 | 13.60 | 14.40 | — |
| — | 178.70 | 194.00 | 186.35 | +0.85 | 21.0% | 2835 | 21.0% | -0.15 | 14.60 | 14.20 | 15.00 | — |
| — | 174.30 | 190.00 | 182.15 | +0.84 | 20.9% | 2840 | 20.9% | -0.16 | 15.25 | 14.80 | 15.70 | — |
| — | 170.00 | 186.00 | 178.00 | +0.83 | 20.8% | 2845 | 20.8% | -0.16 | 15.85 | 15.40 | 16.30 | — |
| — | 165.60 | 181.00 | 173.30 | +0.83 | 20.7% | 2850 | 20.7% | -0.17 | 16.55 | 16.10 | 17.00 | — |
| — | 161.40 | 177.00 | 169.20 | +0.82 | 20.6% | 2855 | 20.6% | -0.18 | 17.25 | 16.90 | 17.60 | — |
| — | 157.10 | 173.00 | 165.05 | +0.81 | 20.4% | 2860 | 20.4% | -0.18 | 18.00 | 17.60 | 18.40 | — |
| — | 152.90 | 165.60 | 159.25 | +0.81 | 20.3% | 2865 | 20.3% | -0.19 | 18.70 | 18.30 | 19.10 | — |
| — | 148.70 | 163.20 | 155.95 | +0.80 | 20.2% | 2870 | 20.2% | -0.20 | 19.50 | 19.10 | 19.90 | — |
| — | 150.40 | 153.70 | 152.05 | +0.79 | 20.1% | 2875 | 20.1% | -0.21 | 20.35 | 20.00 | 20.70 | — |
| — | — | — | — | — | — | 2880 | 20.0% | -0.21 | 21.20 | 20.80 | 21.60 | — |
| — | 142.80 | 145.40 | 144.10 | +0.78 | 19.9% | 2885 | — | — | 22.10 | 21.70 | 22.50 | — |
| — | 138.70 | 141.30 | 140.00 | +0.77 | 19.8% | 2890 | 19.8% | -0.23 | 23.00 | 22.60 | 23.40 | — |
| — | 134.70 | 137.30 | 136.00 | +0.76 | 19.7% | 2895 | 19.7% | -0.24 | 24.00 | 23.60 | 24.40 | — |
| — | 130.20 | 133.30 | 131.75 | +0.75 | 19.6% | 2900 | — | — | 25.00 | 24.60 | 25.40 | — |
| — | 126.30 | 129.30 | 127.80 | +0.74 | 19.4% | 2905 | 19.4% | -0.25 | 26.05 | 25.70 | 26.40 | — |
| — | 122.40 | 125.40 | 123.90 | +0.74 | 19.3% | 2910 | 19.3% | -0.26 | 27.15 | 26.80 | 27.50 | — |
| — | 119.10 | 121.50 | 120.30 | +0.73 | 19.2% | 2915 | 19.2% | -0.27 | 28.25 | 27.90 | 28.60 | — |
| — | 114.90 | 117.70 | 116.30 | +0.72 | 19.1% | 2920 | 19.1% | -0.28 | 29.45 | 29.10 | 29.80 | — |
| — | 111.60 | 113.90 | 112.75 | +0.71 | 19.0% | 2925 | 19.0% | -0.29 | 30.70 | 30.30 | 31.10 | — |
| — | 107.90 | 110.20 | 109.05 | +0.70 | 18.9% | 2930 | 18.9% | -0.30 | 31.95 | 31.60 | 32.30 | — |
| — | 104.30 | 106.40 | 105.35 | +0.69 | 18.8% | 2935 | 18.8% | -0.31 | 33.25 | 32.90 | 33.60 | — |
| — | 100.40 | 102.80 | 101.60 | +0.68 | 18.7% | 2940 | 18.7% | -0.32 | 34.65 | 34.30 | 35.00 | — |
| — | 96.80 | 99.10 | 97.95 | +0.67 | 18.6% | 2945 | 18.6% | -0.33 | 36.05 | 35.70 | 36.40 | — |
| — | 93.40 | 95.60 | 94.50 | +0.65 | 18.5% | 2950 | 18.5% | -0.34 | 37.55 | 37.20 | 37.90 | — |
| — | 90.10 | 92.10 | 91.10 | +0.64 | 18.4% | 2955 | 18.4% | -0.36 | 39.05 | 38.70 | 39.40 | — |
| — | 87.00 | 88.60 | 87.80 | +0.63 | 18.3% | 2960 | 18.3% | -0.37 | 40.65 | 40.30 | 41.00 | — |
| — | 83.40 | 85.20 | 84.30 | +0.62 | 18.2% | 2965 | 18.2% | -0.38 | 42.35 | 42.00 | 42.70 | — |
| — | 80.20 | 81.90 | 81.05 | +0.61 | 18.1% | 2970 | 18.1% | -0.39 | 44.05 | 43.70 | 44.40 | — |
| — | 77.00 | 78.70 | 77.85 | +0.59 | 18.0% | 2975 | 18.0% | -0.40 | 45.85 | 45.50 | 46.20 | — |
| — | 73.90 | 75.50 | 74.70 | +0.58 | 17.9% | 2980 | 17.9% | -0.42 | 47.70 | 47.40 | 48.00 | — |
| — | 71.10 | 72.40 | 71.75 | +0.57 | 17.9% | 2985 | 17.9% | -0.43 | 49.60 | 49.30 | 49.90 | — |
| — | 68.00 | 69.30 | 68.65 | +0.56 | 17.8% | 2990 | 17.8% | -0.44 | 51.65 | 51.30 | 52.00 | — |
| — | 65.00 | 66.30 | 65.65 | +0.54 | 17.6% | 2995 | 17.6% | -0.46 | 53.60 | 53.30 | 53.90 | — |
| — | 62.30 | 63.50 | 62.90 | +0.53 | 17.5% | 3000 | 17.5% | -0.47 | 55.75 | 55.50 | 56.00 | — |
| — | 57.10 | 59.40 | 58.25 | +0.52 | 17.4% | 3005 | 17.4% | -0.48 | 57.95 | 57.70 | 58.20 | — |
| — | 56.60 | 56.70 | 56.65 | +0.50 | 17.3% | 3010 | 17.3% | -0.50 | 60.15 | 59.90 | 60.40 | — |
| — | 51.80 | 54.10 | 52.95 | +0.49 | 17.2% | 3015 | 17.2% | -0.51 | 62.50 | 62.30 | 62.70 | — |
| — | 49.20 | 51.50 | 50.35 | +0.48 | 17.2% | 3020 | 17.2% | -0.52 | 64.90 | 64.70 | 65.10 | — |
| — | 48.80 | 49.10 | 48.95 | +0.46 | 17.1% | 3025 | 17.1% | -0.54 | 67.40 | 67.20 | 67.60 | — |
| — | 46.40 | 46.70 | 46.55 | +0.45 | 17.0% | 3030 | 17.0% | -0.55 | 70.05 | 69.80 | 70.30 | — |
| — | 44.00 | 44.30 | 44.15 | +0.43 | 16.9% | 3035 | 16.9% | -0.56 | 72.65 | 72.50 | 72.80 | — |
| — | 41.90 | 42.10 | 42.00 | +0.42 | 16.8% | 3040 | 16.8% | -0.58 | 74.85 | 74.20 | 75.50 | — |
| — | 39.50 | 39.90 | 39.70 | +0.41 | 16.8% | 3045 | 16.8% | -0.59 | 77.60 | 76.90 | 78.30 | — |
| — | 37.50 | 37.80 | 37.65 | +0.39 | 16.7% | 3050 | 16.7% | -0.61 | 80.55 | 79.70 | 81.40 | — |
| — | 35.50 | 35.90 | 35.70 | +0.38 | 16.6% | 3055 | 16.6% | -0.62 | 83.35 | 82.60 | 84.10 | — |
| — | 33.50 | 33.90 | 33.70 | +0.37 | 16.6% | 3060 | 16.6% | -0.63 | 86.35 | 85.50 | 87.20 | — |
| — | 31.60 | 32.00 | 31.80 | +0.35 | 16.5% | 3065 | 16.5% | -0.65 | 89.40 | 88.50 | 90.30 | — |
| — | 29.80 | 30.30 | 30.05 | +0.34 | 16.5% | 3070 | 16.5% | -0.66 | 92.55 | 91.60 | 93.50 | — |
| — | 27.90 | 28.50 | 28.20 | +0.32 | 16.4% | 3075 | 16.4% | -0.67 | 95.80 | 94.80 | 96.80 | — |
| — | 26.40 | 26.90 | 26.65 | +0.31 | 16.3% | 3080 | 16.3% | -0.69 | 99.10 | 98.00 | 100.20 | — |
| — | 24.80 | 25.40 | 25.10 | +0.30 | 16.3% | 3085 | 16.3% | -0.70 | 102.50 | 101.30 | 103.70 | — |
| — | 23.30 | 23.90 | 23.60 | +0.29 | 16.2% | 3090 | 16.2% | -0.71 | 106.00 | 104.80 | 107.20 | — |
| — | 21.80 | 22.50 | 22.15 | +0.27 | 16.2% | 3095 | 16.2% | -0.72 | 109.50 | 108.30 | 110.70 | — |
| — | 20.50 | 21.10 | 20.80 | +0.26 | 16.2% | 3100 | 16.2% | -0.74 | 113.15 | 111.90 | 114.40 | — |
| — | 19.20 | 19.80 | 19.50 | +0.25 | 16.1% | 3105 | 16.1% | -0.75 | 116.80 | 115.50 | 118.10 | — |
| — | 17.90 | 18.60 | 18.25 | +0.24 | 16.1% | 3110 | 16.1% | -0.76 | 120.50 | 119.20 | 121.80 | — |
| — | 16.80 | 17.50 | 17.15 | +0.23 | 16.0% | 3115 | 16.0% | -0.77 | 124.35 | 123.00 | 125.70 | — |
| — | 15.70 | 16.40 | 16.05 | +0.21 | 16.0% | 3120 | 16.0% | -0.78 | 128.25 | 126.90 | 129.60 | — |
| — | 14.60 | 15.40 | 15.00 | +0.20 | 16.0% | 3125 | 16.0% | -0.80 | 132.20 | 130.80 | 133.60 | — |
| — | 13.70 | 14.40 | 14.05 | — | — | 3130 | — | — | — | — | — | — |
| — | — | — | — | +0.18 | 15.9% | 3135 | 15.9% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 15.9% | 3140 | 15.9% | -0.83 | 143.85 | 137.00 | 150.70 | — |
| — | 11.00 | 11.80 | 11.40 | — | — | 3145 | — | — | 148.25 | 141.00 | 155.50 | — |
| — | 10.30 | 11.10 | 10.70 | — | — | 3150 | — | — | 152.85 | 145.10 | 160.60 | — |
| — | 9.60 | 10.40 | 10.00 | — | — | 3155 | — | — | 156.95 | 149.00 | 164.90 | — |
| — | 8.90 | 9.70 | 9.30 | — | — | 3160 | — | — | 161.55 | 154.10 | 169.00 | — |
| — | 8.20 | 9.10 | 8.65 | — | — | 3165 | — | — | 165.75 | 158.00 | 173.50 | — |
| — | 7.70 | 8.50 | 8.10 | — | — | 3170 | — | — | 169.95 | 162.00 | 177.90 | — |
| — | 7.10 | 7.90 | 7.50 | — | — | 3175 | — | — | 174.65 | 167.00 | 182.30 | — |
| — | 6.70 | 7.40 | 7.05 | — | — | 3180 | — | — | 179.00 | 171.20 | 186.80 | — |
| — | 6.20 | 6.90 | 6.55 | — | — | 3185 | — | — | 183.65 | 176.00 | 191.30 | — |
| — | 5.70 | 6.50 | 6.10 | — | — | 3190 | — | — | 187.90 | 180.00 | 195.80 | — |
| — | 5.30 | 6.10 | 5.70 | — | — | 3195 | — | — | 191.65 | 185.00 | 198.30 | — |
| — | — | — | — | +0.08 | 15.8% | 3200 | 15.8% | -0.92 | 197.00 | 189.00 | 205.00 | — |
| — | 4.50 | 5.30 | 4.90 | +0.08 | 15.8% | 3205 | 15.8% | -0.92 | 202.30 | 195.00 | 209.60 | — |
| — | 4.20 | 4.90 | 4.55 | +0.07 | 15.8% | 3210 | 15.8% | -0.93 | 206.60 | 199.00 | 214.20 | — |
| — | 3.90 | 4.60 | 4.25 | +0.07 | 15.8% | 3215 | 15.8% | -0.93 | 212.50 | 201.00 | 224.00 | — |
| — | 3.60 | 4.30 | 3.95 | +0.06 | 15.8% | 3220 | 15.8% | -0.93 | 215.80 | 204.00 | 227.60 | — |
| — | 3.30 | 4.00 | 3.65 | +0.06 | 15.9% | 3225 | 15.9% | -0.94 | 220.65 | 209.00 | 232.30 | — |
| — | 3.10 | 3.80 | 3.45 | +0.06 | 15.9% | 3230 | 15.9% | -0.94 | 225.20 | 213.40 | 237.00 | — |
| — | 2.85 | 3.50 | 3.17 | +0.05 | 15.9% | 3235 | 15.9% | -0.95 | 229.50 | 218.00 | 241.00 | — |
| — | 2.60 | 3.30 | 2.95 | +0.05 | 16.0% | 3240 | 16.0% | -0.95 | 234.75 | 223.00 | 246.50 | — |
| — | 2.40 | 3.10 | 2.75 | +0.05 | 16.0% | 3245 | 16.0% | -0.95 | 240.25 | 229.20 | 251.30 | — |
| — | 2.25 | 2.85 | 2.55 | +0.04 | 16.0% | 3250 | 16.0% | -0.96 | 244.05 | 232.10 | 256.00 | — |
| — | — | — | — | — | — | 3255 | — | — | — | — | — | — |
| — | — | — | — | +0.04 | 16.1% | 3260 | 16.1% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 16.2% | 3265 | 16.2% | -0.96 | — | — | — | — |
| — | — | — | — | +0.03 | 16.2% | 3270 | 16.2% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 16.3% | 3275 | 16.3% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 16.3% | 3280 | — | — | — | — | — | — |
| — | — | — | — | +0.03 | 16.4% | 3285 | 16.4% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 16.5% | 3290 | 16.5% | -0.97 | — | — | — | — |
| — | — | — | — | +0.02 | 16.5% | 3295 | 16.5% | -0.97 | — | — | — | — |
| — | — | — | — | — | — | 3300 | — | — | — | — | — | — |
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.