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 | |
| — | 59.80 | 64.90 | 62.35 | — | — | 557.5 | — | — | — | — | 7.10 | — |
| — | 57.40 | 62.60 | 60.00 | — | — | 560 | — | — | — | — | 5.30 | — |
| — | 55.00 | 59.70 | 57.35 | — | — | 562.5 | — | — | — | — | 7.20 | — |
| — | 52.70 | 57.60 | 55.15 | — | — | 565 | — | — | — | — | 6.60 | — |
| — | 50.30 | 55.50 | 52.90 | — | — | 567.5 | — | — | 3.73 | 0.05 | 7.40 | — |
| — | 48.00 | 53.20 | 50.60 | — | — | 570 | — | — | 1.55 | 0.75 | 2.35 | — |
| — | 45.70 | 50.80 | 48.25 | — | — | 572.5 | — | — | 1.57 | 0.70 | 2.45 | — |
| — | 43.40 | 48.90 | 46.15 | — | — | 575 | — | — | 1.80 | 1.10 | 2.50 | — |
| — | 41.20 | 46.60 | 43.90 | — | — | 577.5 | — | — | 1.98 | 0.95 | 3.00 | — |
| — | 39.00 | 44.70 | 41.85 | — | — | 580 | — | — | 2.33 | 1.45 | 3.20 | — |
| — | 36.80 | 41.70 | 39.25 | — | — | 582.5 | — | — | 2.77 | 1.85 | 3.70 | — |
| — | 34.70 | 40.40 | 37.55 | — | — | 585 | — | — | 2.92 | 2.05 | 3.80 | — |
| — | 32.60 | 37.80 | 35.20 | — | — | 587.5 | — | — | 3.27 | 2.25 | 4.30 | — |
| — | 30.60 | 36.30 | 33.45 | — | — | 590 | — | — | 3.55 | 2.40 | 4.70 | — |
| — | 28.60 | 34.30 | 31.45 | — | — | 592.5 | — | — | 4.25 | 3.30 | 5.20 | — |
| — | 26.70 | 32.40 | 29.55 | — | — | 595 | — | — | 5.00 | 4.20 | 5.80 | — |
| — | 24.80 | 30.40 | 27.60 | — | — | 597.5 | — | — | 5.45 | 4.60 | 6.30 | — |
| — | 23.00 | 28.60 | 25.80 | — | — | 600 | — | — | 6.10 | 5.10 | 7.10 | — |
| — | 21.20 | 26.60 | 23.90 | — | — | 602.5 | — | — | 6.05 | 4.40 | 7.70 | — |
| — | 19.50 | 24.60 | 22.05 | — | — | 605 | — | — | 7.50 | 6.20 | 8.80 | — |
| — | 18.00 | 21.20 | 19.60 | — | — | 607.5 | — | — | 8.85 | 7.90 | 9.80 | — |
| — | 16.50 | 21.30 | 18.90 | — | — | 610 | — | — | 9.15 | 6.80 | 11.50 | — |
| — | 14.50 | 18.40 | 16.45 | — | — | 612.5 | — | — | 10.70 | 9.80 | 11.60 | — |
| — | 13.00 | 16.70 | 14.85 | — | — | 615 | — | — | 12.35 | 10.80 | 13.90 | — |
| — | 12.10 | 15.30 | 13.70 | — | — | 617.5 | — | — | 13.20 | 12.30 | 14.10 | — |
| — | 11.10 | 14.90 | 13.00 | — | — | 620 | — | — | 14.40 | 13.40 | 15.40 | — |
| — | 10.80 | 12.70 | 11.75 | — | — | 622.5 | — | — | 15.25 | 13.90 | 16.60 | — |
| — | 8.60 | 11.60 | 10.10 | — | — | 625 | — | — | 16.80 | 15.40 | 18.20 | — |
| — | 7.60 | 10.60 | 9.10 | — | — | 627.5 | — | — | 18.20 | 16.80 | 19.60 | — |
| — | 6.80 | 9.50 | 8.15 | — | — | 630 | — | — | 19.75 | 18.20 | 21.30 | — |
| — | 6.40 | 8.60 | 7.50 | — | — | 632.5 | — | — | 21.25 | 19.70 | 22.80 | — |
| — | 5.80 | 7.60 | 6.70 | — | — | 635 | — | — | 23.25 | 20.90 | 25.60 | — |
| — | 4.90 | 7.50 | 6.20 | — | — | 637.5 | — | — | 25.00 | 21.20 | 28.80 | — |
| — | 4.30 | 6.20 | 5.25 | — | — | 640 | — | — | 27.50 | 24.40 | 30.60 | — |
| — | 3.50 | 5.60 | 4.55 | — | — | 642.5 | — | — | 28.15 | 26.00 | 30.30 | — |
| — | 0.55 | 5.10 | 2.83 | — | — | 645 | — | — | 30.80 | 27.40 | 34.20 | — |
| — | 0.40 | 9.90 | 5.15 | — | — | 647.5 | — | — | 32.25 | 29.40 | 35.10 | — |
| — | 1.60 | 4.20 | 2.90 | — | — | 650 | — | — | 35.00 | 31.50 | 38.50 | — |
| — | 0.80 | 3.80 | 2.30 | — | — | 652.5 | — | — | 37.60 | 34.60 | 40.60 | — |
| — | 1.70 | 3.80 | 2.75 | — | — | 655 | — | — | 38.65 | 35.90 | 41.40 | — |
| — | 1.50 | 3.60 | 2.55 | — | — | 657.5 | — | — | 40.80 | 37.90 | 43.70 | — |
| — | 0.20 | 6.20 | 3.20 | — | — | 660 | — | — | 43.30 | 40.70 | 45.90 | — |
| — | 0.05 | 2.85 | 1.45 | — | — | 662.5 | — | — | 45.60 | 43.00 | 48.20 | — |
| — | 0.75 | 2.55 | 1.65 | — | — | 665 | — | — | 47.60 | 44.70 | 50.50 | — |
| — | — | 4.10 | — | — | — | 667.5 | — | — | 50.20 | 47.60 | 52.80 | — |
| — | 0.45 | 2.60 | 1.52 | — | — | 670 | — | — | 52.55 | 50.00 | 55.10 | — |
| — | 0.55 | 7.50 | 4.03 | — | — | 672.5 | — | — | 54.90 | 52.30 | 57.50 | — |
| — | — | 4.10 | — | — | — | 675 | — | — | 57.30 | 54.70 | 59.90 | — |
| — | — | 6.90 | — | — | — | 677.5 | — | — | 59.70 | 57.10 | 62.30 | — |
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.