Spot —
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.90 | 63.80 | 60.85 | — | — | 557.5 | — | — | — | — | 1.20 | — |
| — | 56.30 | 61.30 | 58.80 | — | — | 560 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | 53.80 | 58.90 | 56.35 | — | — | 562.5 | — | — | — | — | 0.50 | — |
| — | 51.30 | 56.40 | 53.85 | — | — | 565 | — | — | — | — | 1.25 | — |
| — | 48.90 | 54.00 | 51.45 | — | — | 567.5 | — | — | — | — | 0.55 | — |
| — | 46.40 | 51.50 | 48.95 | — | — | 570 | — | — | — | — | 1.10 | — |
| — | 44.00 | 49.10 | 46.55 | — | — | 572.5 | — | — | — | — | 0.60 | — |
| — | 41.60 | 47.00 | 44.30 | — | — | 575 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 39.10 | 44.30 | 41.70 | — | — | 577.5 | — | — | 0.68 | 0.05 | 1.30 | — |
| — | 36.80 | 41.90 | 39.35 | — | — | 580 | — | — | 0.55 | 0.30 | 0.80 | — |
| — | 34.40 | 39.10 | 36.75 | — | — | 582.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | 32.00 | 37.30 | 34.65 | — | — | 585 | — | — | 0.72 | 0.25 | 1.20 | — |
| — | 29.70 | 35.40 | 32.55 | — | — | 587.5 | — | — | 3.40 | 0.30 | 6.50 | — |
| — | 27.40 | 32.70 | 30.05 | — | — | 590 | — | — | 1.43 | 0.80 | 2.05 | — |
| — | 25.10 | 30.00 | 27.55 | — | — | 592.5 | — | — | 1.43 | 0.95 | 1.90 | — |
| — | 22.90 | 28.50 | 25.70 | — | — | 595 | — | — | 2.08 | 1.35 | 2.80 | — |
| — | 21.10 | 26.40 | 23.75 | — | — | 597.5 | — | — | 1.95 | 1.40 | 2.50 | — |
| — | 18.60 | 24.30 | 21.45 | — | — | 600 | — | — | 2.52 | 2.05 | 3.00 | — |
| — | 16.70 | 22.20 | 19.45 | — | — | 602.5 | — | — | 2.80 | 1.90 | 3.70 | — |
| — | 14.90 | 20.20 | 17.55 | — | — | 605 | — | — | 4.22 | 2.75 | 5.70 | — |
| — | 12.70 | 17.90 | 15.30 | — | — | 607.5 | — | — | 4.10 | 3.30 | 4.90 | — |
| — | 10.30 | 16.00 | 13.15 | — | — | 610 | — | — | 5.20 | 4.00 | 6.40 | — |
| — | 9.30 | 14.50 | 11.90 | — | — | 612.5 | — | — | 5.70 | 4.80 | 6.60 | — |
| — | 8.50 | 12.60 | 10.55 | — | — | 615 | — | — | 6.90 | 5.90 | 7.90 | — |
| — | 7.10 | 9.80 | 8.45 | — | — | 617.5 | — | — | 8.65 | 6.90 | 10.40 | — |
| — | 6.60 | 10.00 | 8.30 | — | — | 620 | — | — | 9.90 | 8.00 | 11.80 | — |
| — | 5.60 | 8.70 | 7.15 | — | — | 622.5 | — | — | 10.55 | 8.00 | 13.10 | — |
| — | 4.90 | 7.60 | 6.25 | — | — | 625 | — | — | 12.20 | 8.90 | 15.50 | — |
| — | 3.30 | 6.60 | 4.95 | — | — | 627.5 | — | — | 14.60 | 12.20 | 17.00 | — |
| — | 1.60 | 5.60 | 3.60 | — | — | 630 | — | — | 15.15 | 12.30 | 18.00 | — |
| — | 2.75 | 4.70 | 3.73 | — | — | 632.5 | — | — | 17.25 | 14.60 | 19.90 | — |
| — | 1.50 | 3.80 | 2.65 | — | — | 635 | — | — | 19.80 | 17.70 | 21.90 | — |
| — | 0.50 | 6.30 | 3.40 | — | — | 637.5 | — | — | 22.05 | 19.10 | 25.00 | — |
| — | 1.45 | 2.50 | 1.98 | — | — | 640 | — | — | 23.80 | 21.60 | 26.00 | — |
| — | 1.00 | 2.10 | 1.55 | — | — | 642.5 | — | — | 25.50 | 22.80 | 28.20 | — |
| — | 1.30 | 2.00 | 1.65 | — | — | 645 | — | — | 27.90 | 25.40 | 30.40 | — |
| — | 0.10 | 1.95 | 1.02 | — | — | 647.5 | — | — | 30.15 | 27.60 | 32.70 | — |
| — | 0.40 | 1.10 | 0.75 | — | — | 650 | — | — | 32.50 | 30.00 | 35.00 | — |
| — | — | 3.20 | — | — | — | 652.5 | — | — | 34.45 | 31.60 | 37.30 | — |
| — | 0.25 | 1.85 | 1.05 | — | — | 655 | — | — | 37.15 | 34.70 | 39.60 | — |
| — | — | 1.90 | — | — | — | 657.5 | — | — | 39.15 | 36.30 | 42.00 | — |
| — | 0.20 | 0.65 | 0.42 | — | — | 660 | — | — | 41.95 | 39.50 | 44.40 | — |
| — | — | 0.80 | — | — | — | 662.5 | — | — | 44.40 | 41.90 | 46.90 | — |
| — | — | 1.80 | — | — | — | 665 | — | — | 46.50 | 43.70 | 49.30 | — |
| — | — | 1.35 | — | — | — | 667.5 | — | — | 48.90 | 46.10 | 51.70 | — |
| — | 0.10 | 0.70 | 0.40 | — | — | 670 | — | — | 51.35 | 48.50 | 54.20 | — |
| — | — | 0.80 | — | — | — | 672.5 | — | — | 54.20 | 50.80 | 57.60 | — |
| — | — | 0.95 | — | — | — | 675 | — | — | 56.50 | 53.80 | 59.20 | — |
| — | — | 6.80 | — | — | — | 677.5 | — | — | 58.85 | 56.00 | 61.70 | — |
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.