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 | |
| — | 287.00 | 310.90 | 298.95 | +0.99 | 29.7% | 2705 | 29.7% | -0.01 | 0.42 | 0.30 | 0.55 | — |
| — | 282.00 | 304.90 | 293.45 | +0.99 | 29.4% | 2710 | 29.4% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 277.00 | 300.90 | 288.95 | +0.99 | 29.1% | 2715 | 29.1% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 272.00 | 295.00 | 283.50 | +0.99 | 28.8% | 2720 | 28.8% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 267.00 | 290.10 | 278.55 | +0.99 | 28.4% | 2725 | 28.4% | -0.01 | 0.50 | 0.35 | 0.65 | — |
| — | 262.00 | 284.70 | 273.35 | — | — | 2730 | 28.1% | -0.01 | 0.53 | 0.40 | 0.65 | — |
| — | 257.00 | 281.00 | 269.00 | — | — | 2735 | — | — | 0.53 | 0.40 | 0.65 | — |
| — | 252.00 | 276.00 | 264.00 | — | — | 2740 | — | — | 0.57 | 0.45 | 0.70 | — |
| — | 247.00 | 271.00 | 259.00 | — | — | 2745 | — | — | 0.57 | 0.45 | 0.70 | — |
| — | 242.10 | 265.20 | 253.65 | — | — | 2750 | — | — | 0.60 | 0.45 | 0.75 | — |
| — | 237.10 | 261.00 | 249.05 | +0.98 | 26.6% | 2755 | — | — | 0.62 | 0.50 | 0.75 | — |
| — | 232.10 | 256.00 | 244.05 | — | — | 2760 | 26.3% | -0.02 | 0.65 | 0.50 | 0.80 | — |
| — | 227.20 | 250.90 | 239.05 | +0.98 | 26.0% | 2765 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 222.20 | 246.00 | 234.10 | — | — | 2770 | 25.7% | -0.02 | 0.72 | 0.60 | 0.85 | — |
| — | 217.20 | 240.80 | 229.00 | — | — | 2775 | — | — | — | — | — | — |
| — | 212.30 | 235.50 | 223.90 | +0.98 | 25.1% | 2780 | 25.1% | -0.02 | 0.78 | 0.65 | 0.90 | — |
| — | 207.30 | 231.00 | 219.15 | — | — | 2785 | — | — | 0.82 | 0.70 | 0.95 | — |
| — | 202.40 | 226.00 | 214.20 | +0.98 | 24.5% | 2790 | 24.5% | -0.02 | 0.88 | 0.75 | 1.00 | — |
| — | 201.00 | 221.70 | 211.35 | +0.98 | 24.3% | 2795 | 24.3% | -0.02 | 0.93 | 0.80 | 1.05 | — |
| — | 196.50 | 210.40 | 203.45 | +0.97 | 24.0% | 2800 | 24.0% | -0.02 | 0.97 | 0.85 | 1.10 | — |
| — | 191.60 | 207.00 | 199.30 | +0.97 | 23.7% | 2805 | 23.7% | -0.03 | 1.05 | 0.90 | 1.20 | — |
| — | 186.60 | 202.00 | 194.30 | +0.97 | 23.5% | 2810 | 23.5% | -0.03 | 1.10 | 0.95 | 1.25 | — |
| — | 181.70 | 197.00 | 189.35 | +0.97 | 23.2% | 2815 | 23.2% | -0.03 | 1.20 | 1.05 | 1.35 | — |
| — | 177.00 | 189.70 | 183.35 | +0.97 | 22.9% | 2820 | 22.9% | -0.03 | 1.27 | 1.10 | 1.45 | — |
| — | 172.00 | 187.80 | 179.90 | +0.96 | 22.7% | 2825 | 22.7% | -0.04 | 1.35 | 1.20 | 1.50 | — |
| — | 167.00 | 182.20 | 174.60 | +0.96 | 22.4% | 2830 | 22.4% | -0.04 | 1.48 | 1.30 | 1.65 | — |
| — | 162.10 | 175.60 | 168.85 | +0.96 | 22.2% | 2835 | 22.2% | -0.04 | 1.57 | 1.40 | 1.75 | — |
| — | 157.30 | 172.30 | 164.80 | +0.96 | 22.0% | 2840 | 22.0% | -0.04 | 1.70 | 1.50 | 1.90 | — |
| — | 152.40 | 168.00 | 160.20 | +0.95 | 21.7% | 2845 | 21.7% | -0.05 | 1.82 | 1.65 | 2.00 | — |
| — | 147.50 | 163.00 | 155.25 | +0.95 | 21.5% | 2850 | 21.5% | -0.05 | 1.95 | 1.75 | 2.15 | — |
| — | 142.70 | 156.00 | 149.35 | +0.95 | 21.3% | 2855 | 21.3% | -0.05 | — | — | — | — |
| — | 138.00 | 153.70 | 145.85 | +0.94 | 21.0% | 2860 | 21.0% | -0.06 | 2.33 | 2.10 | 2.55 | — |
| — | 133.10 | 146.60 | 139.85 | +0.94 | 20.8% | 2865 | 20.8% | -0.06 | 2.55 | 2.35 | 2.75 | — |
| — | 128.40 | 141.60 | 135.00 | +0.93 | 20.6% | 2870 | 20.6% | -0.07 | 2.77 | 2.55 | 3.00 | — |
| — | 123.60 | 139.00 | 131.30 | +0.93 | 20.4% | 2875 | 20.4% | -0.07 | 3.05 | 2.80 | 3.30 | — |
| — | 119.00 | 134.70 | 126.85 | +0.92 | 20.2% | 2880 | 20.2% | -0.08 | 3.35 | 3.10 | 3.60 | — |
| — | 114.20 | 129.70 | 121.95 | +0.92 | 20.0% | 2885 | 20.0% | -0.09 | 3.65 | 3.40 | 3.90 | — |
| — | 109.60 | 125.00 | 117.30 | +0.91 | 19.8% | 2890 | 19.8% | -0.09 | 3.95 | 3.70 | 4.20 | — |
| — | 105.00 | 119.10 | 112.05 | +0.90 | 19.6% | 2895 | 19.6% | -0.10 | 4.35 | 4.10 | 4.60 | — |
| — | 101.00 | 116.20 | 108.60 | +0.89 | 19.4% | 2900 | 19.4% | -0.11 | 4.75 | 4.50 | 5.00 | — |
| — | 99.00 | 108.80 | 103.90 | +0.88 | 19.2% | 2905 | 19.2% | -0.12 | 5.25 | 5.00 | 5.50 | — |
| — | 94.30 | 103.80 | 99.05 | +0.87 | 19.1% | 2910 | 19.1% | -0.13 | 5.75 | 5.50 | 6.00 | — |
| — | 90.00 | 99.40 | 94.70 | +0.86 | 18.9% | 2915 | 18.9% | -0.14 | 6.25 | 6.00 | 6.50 | — |
| — | 85.40 | 95.00 | 90.20 | +0.85 | 18.7% | 2920 | 18.7% | -0.15 | 6.85 | 6.60 | 7.10 | — |
| — | 81.10 | 91.00 | 86.05 | +0.83 | 18.5% | 2925 | 18.5% | -0.17 | 7.50 | 7.30 | 7.70 | — |
| — | 76.80 | 86.00 | 81.40 | +0.82 | 18.4% | 2930 | 18.4% | -0.18 | 8.20 | 8.00 | 8.40 | — |
| — | 72.50 | 82.00 | 77.25 | +0.81 | 18.2% | 2935 | 18.2% | -0.19 | 8.90 | 8.70 | 9.10 | — |
| — | 71.90 | 74.30 | 73.10 | +0.79 | 18.1% | 2940 | 18.1% | -0.21 | 9.75 | 9.60 | 9.90 | — |
| — | 67.90 | 70.10 | 69.00 | +0.77 | 17.9% | 2945 | 17.9% | -0.23 | 10.65 | 10.50 | 10.80 | — |
| — | 63.90 | 66.00 | 64.95 | +0.76 | 17.7% | 2950 | 17.7% | -0.24 | 11.65 | 11.50 | 11.80 | — |
| — | 59.60 | 62.00 | 60.80 | +0.74 | 17.5% | 2955 | 17.5% | -0.26 | 12.70 | 12.60 | 12.80 | — |
| — | 55.80 | 58.10 | 56.95 | +0.72 | 17.4% | 2960 | 17.4% | -0.28 | 13.90 | 13.80 | 14.00 | — |
| — | 52.00 | 54.30 | 53.15 | +0.70 | 17.3% | 2965 | 17.3% | -0.30 | 15.10 | 15.00 | 15.20 | — |
| — | 48.60 | 50.50 | 49.55 | +0.68 | 17.2% | 2970 | 17.2% | -0.32 | 16.45 | 16.40 | 16.50 | — |
| — | 45.30 | 46.80 | 46.05 | +0.65 | 17.1% | 2975 | 17.1% | -0.35 | 17.95 | 17.90 | 18.00 | — |
| — | 42.00 | 43.30 | 42.65 | — | — | 2980 | — | — | 19.60 | 19.50 | 19.70 | — |
| — | 38.80 | 39.90 | 39.35 | — | — | 2985 | 16.9% | -0.39 | — | — | — | — |
| — | 35.70 | 36.60 | 36.15 | +0.58 | 16.7% | 2990 | 16.7% | -0.42 | 23.90 | 23.10 | 24.70 | — |
| — | 32.70 | 33.50 | 33.10 | +0.56 | 16.5% | 2995 | 16.5% | -0.44 | 25.15 | 25.10 | 25.20 | — |
| — | 27.70 | 29.40 | 28.55 | +0.53 | 16.1% | 3000 | 16.1% | -0.47 | 28.10 | 27.30 | 28.90 | — |
| — | 25.00 | 26.70 | 25.85 | +0.50 | 15.9% | 3005 | 15.9% | -0.50 | 30.40 | 29.60 | 31.20 | — |
| — | 22.50 | 24.10 | 23.30 | +0.47 | 15.7% | 3010 | 15.7% | -0.53 | 32.85 | 32.00 | 33.70 | — |
| — | 20.20 | 21.70 | 20.95 | +0.45 | 15.4% | 3015 | 15.4% | -0.55 | 33.95 | 33.50 | 34.40 | — |
| — | 18.00 | 19.50 | 18.75 | +0.42 | 15.2% | 3020 | 15.2% | -0.58 | 36.70 | 36.20 | 37.20 | — |
| — | 16.00 | 17.50 | 16.75 | +0.39 | 15.1% | 3025 | 15.1% | -0.61 | 39.55 | 39.00 | 40.10 | — |
| — | 14.10 | 15.60 | 14.85 | +0.36 | 15.0% | 3030 | 15.0% | -0.64 | 42.70 | 41.90 | 43.50 | — |
| — | 12.50 | 13.90 | 13.20 | +0.33 | 15.0% | 3035 | 15.0% | -0.67 | 45.85 | 44.90 | 46.80 | — |
| — | 10.90 | 12.30 | 11.60 | +0.30 | 14.9% | 3040 | 14.9% | -0.70 | 49.05 | 48.10 | 50.00 | — |
| — | 10.80 | 10.90 | 10.85 | +0.28 | 14.9% | 3045 | 14.9% | -0.72 | 52.60 | 51.60 | 53.60 | — |
| — | 9.50 | 9.60 | 9.55 | +0.25 | 14.9% | 3050 | 14.9% | -0.75 | 56.25 | 55.20 | 57.30 | — |
| — | 8.30 | 8.50 | 8.40 | +0.23 | 15.0% | 3055 | 15.0% | -0.77 | 60.05 | 58.90 | 61.20 | — |
| — | 7.20 | 7.50 | 7.35 | +0.21 | 15.0% | 3060 | 15.0% | -0.79 | 64.20 | 62.70 | 65.70 | — |
| — | 6.30 | 6.60 | 6.45 | +0.19 | 15.1% | 3065 | 15.1% | -0.81 | 67.95 | 63.00 | 72.90 | — |
| — | 5.50 | 5.80 | 5.65 | +0.16 | 15.1% | 3070 | 15.1% | -0.84 | 72.30 | 67.60 | 77.00 | — |
| — | 4.70 | 5.10 | 4.90 | +0.15 | 15.1% | 3075 | 15.1% | -0.85 | 76.40 | 71.80 | 81.00 | — |
| — | 4.10 | 4.50 | 4.30 | +0.13 | 15.1% | 3080 | 15.1% | -0.87 | 80.80 | 76.00 | 85.60 | — |
| — | 3.50 | 3.90 | 3.70 | +0.12 | 15.1% | 3085 | 15.1% | -0.88 | 85.20 | 80.40 | 90.00 | — |
| — | 3.00 | 3.40 | 3.20 | +0.10 | 15.2% | 3090 | 15.2% | -0.90 | 89.80 | 85.00 | 94.60 | — |
| — | 2.60 | 3.00 | 2.80 | +0.09 | 15.2% | 3095 | 15.2% | -0.91 | 93.60 | 89.10 | 98.10 | — |
| — | 2.25 | 2.65 | 2.45 | +0.08 | 15.3% | 3100 | 15.3% | -0.92 | 98.70 | 94.00 | 103.40 | — |
| — | 1.90 | 2.30 | 2.10 | — | — | 3105 | 15.4% | -0.93 | — | — | — | — |
| — | 1.65 | 2.05 | 1.85 | +0.06 | 15.5% | 3110 | 15.5% | -0.94 | 109.10 | 102.60 | 115.60 | — |
| — | 1.40 | 1.80 | 1.60 | +0.05 | 15.6% | 3115 | 15.6% | -0.94 | 113.25 | 105.60 | 120.90 | — |
| — | 1.25 | 1.60 | 1.43 | +0.05 | 15.7% | 3120 | 15.7% | -0.95 | 117.80 | 110.00 | 125.60 | — |
| — | 1.05 | 1.40 | 1.23 | +0.04 | 15.9% | 3125 | 15.9% | -0.96 | 123.80 | 117.10 | 130.50 | — |
| — | 0.90 | 1.25 | 1.07 | +0.04 | 16.0% | 3130 | 16.0% | -0.96 | 128.40 | 121.80 | 135.00 | — |
| — | 0.80 | 1.10 | 0.95 | +0.03 | 16.2% | 3135 | 16.2% | -0.97 | 132.30 | 124.60 | 140.00 | — |
| — | 0.70 | 1.00 | 0.85 | +0.03 | 16.3% | 3140 | 16.3% | -0.97 | 137.35 | 129.70 | 145.00 | — |
| — | 0.60 | 0.90 | 0.75 | +0.03 | 16.5% | 3145 | 16.5% | -0.97 | 142.35 | 134.70 | 150.00 | — |
| — | 0.50 | 0.80 | 0.65 | +0.02 | 16.6% | 3150 | 16.6% | -0.98 | 147.00 | 139.10 | 154.90 | — |
| — | 0.45 | 0.75 | 0.60 | +0.02 | 16.8% | 3155 | 16.8% | -0.98 | 151.90 | 144.00 | 159.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.02 | 17.0% | 3160 | 17.0% | -0.98 | 157.25 | 149.80 | 164.70 | — |
| — | 0.35 | 0.60 | 0.47 | +0.02 | 17.2% | 3165 | 17.2% | -0.98 | 161.85 | 154.00 | 169.70 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 17.4% | 3170 | 17.4% | -0.99 | 166.95 | 159.30 | 174.60 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 17.6% | 3175 | 17.6% | -0.99 | 171.85 | 164.10 | 179.60 | — |
| — | 0.25 | 0.50 | 0.38 | +0.01 | 17.8% | 3180 | 17.8% | -0.99 | 176.75 | 169.00 | 184.50 | — |
| — | 0.20 | 0.50 | 0.35 | +0.01 | 18.0% | 3185 | 18.0% | -0.99 | 181.35 | 174.00 | 188.70 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 18.2% | 3190 | 18.2% | -0.99 | 186.75 | 179.00 | 194.50 | — |
| — | 0.15 | 0.45 | 0.30 | +0.01 | 18.4% | 3195 | 18.4% | -0.99 | 192.50 | 186.00 | 199.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 18.6% | 3200 | 18.6% | -0.99 | 196.60 | 189.20 | 204.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.01 | 18.9% | 3205 | 18.9% | -0.99 | 201.35 | 193.70 | 209.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 19.1% | 3210 | 19.1% | -0.99 | 206.25 | 198.50 | 214.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 19.4% | 3215 | 19.4% | -0.99 | 212.60 | 201.00 | 224.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 19.6% | 3220 | 19.6% | -1.00 | 216.25 | 204.50 | 228.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.00 | 19.9% | 3225 | 19.9% | -1.00 | 221.55 | 210.10 | 233.00 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3230 | — | — | 226.85 | 215.70 | 238.00 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 3235 | 20.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.7% | 3240 | 20.7% | -1.00 | 236.35 | 224.70 | 248.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 21.0% | 3245 | 21.0% | -1.00 | 242.30 | 231.60 | 253.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 21.4% | 3250 | 21.4% | -1.00 | 246.25 | 234.50 | 258.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 21.7% | 3255 | 21.7% | -1.00 | 251.10 | 239.20 | 263.00 | — |
| — | — | 0.35 | — | +0.00 | 22.0% | 3260 | 22.0% | -1.00 | 256.45 | 244.90 | 268.00 | — |
| — | — | 0.35 | — | +0.00 | 22.3% | 3265 | 22.3% | -1.00 | 261.75 | 250.50 | 273.00 | — |
| — | — | 0.35 | — | +0.00 | 22.7% | 3270 | 22.7% | -1.00 | 267.00 | 256.00 | 278.00 | — |
| — | — | 0.35 | — | +0.00 | 23.1% | 3275 | 23.1% | -1.00 | 271.10 | 259.20 | 283.00 | — |
| — | — | 0.35 | — | +0.00 | 23.4% | 3280 | 23.4% | -1.00 | 276.50 | 265.00 | 288.00 | — |
| — | — | 0.35 | — | +0.00 | 23.8% | 3285 | 23.8% | -1.00 | 281.25 | 269.50 | 293.00 | — |
| — | — | 0.35 | — | +0.00 | 24.1% | 3290 | 24.1% | -1.00 | 286.10 | 274.20 | 298.00 | — |
| — | — | 0.35 | — | +0.00 | 24.5% | 3295 | 24.5% | -1.00 | 291.10 | 279.20 | 303.00 | — |
| — | — | 0.35 | — | +0.00 | 24.8% | 3300 | 24.8% | -1.00 | 296.05 | 284.10 | 308.00 | — |
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.