Spot —
· 944 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 312.00 | 335.60 | 323.80 | — | — | 2680 | — | — | 17.95 | 17.30 | 18.60 | — |
| — | 303.20 | 326.60 | 314.90 | — | — | 2690 | — | — | 18.85 | 18.20 | 19.50 | — |
| — | 294.20 | 317.60 | 305.90 | — | — | 2700 | — | — | 19.75 | 19.20 | 20.30 | — |
| — | 285.00 | 308.60 | 296.80 | — | — | 2710 | — | — | 20.70 | 20.10 | 21.30 | — |
| — | 276.00 | 299.60 | 287.80 | — | — | 2720 | — | — | 21.70 | 21.10 | 22.30 | — |
| — | 267.50 | 290.90 | 279.20 | — | — | 2730 | — | — | 22.90 | 22.20 | 23.60 | — |
| — | 258.10 | 282.00 | 270.05 | — | — | 2740 | — | — | 23.95 | 23.30 | 24.60 | — |
| — | 249.40 | 273.00 | 261.20 | — | — | 2750 | — | — | 25.20 | 24.50 | 25.90 | — |
| — | 241.00 | 264.80 | 252.90 | — | — | 2760 | — | — | 26.50 | 25.80 | 27.20 | — |
| — | 232.20 | 256.00 | 244.10 | — | — | 2770 | — | — | 27.85 | 27.10 | 28.60 | — |
| — | 226.40 | 247.70 | 237.05 | — | — | 2780 | — | — | 29.35 | 28.60 | 30.10 | — |
| — | 215.60 | 239.00 | 227.30 | — | — | 2790 | — | — | 30.85 | 30.10 | 31.60 | — |
| — | 217.40 | 220.70 | 219.05 | — | — | 2800 | — | — | 32.45 | 31.70 | 33.20 | — |
| — | 209.20 | 212.50 | 210.85 | — | — | 2810 | — | — | 34.15 | 33.40 | 34.90 | — |
| — | 201.10 | 204.30 | 202.70 | — | — | 2820 | — | — | 35.95 | 35.20 | 36.70 | — |
| — | 193.10 | 196.30 | 194.70 | — | — | 2830 | — | — | 37.80 | 37.00 | 38.60 | — |
| — | 185.20 | 188.30 | 186.75 | — | — | 2840 | — | — | 39.80 | 39.00 | 40.60 | — |
| — | 177.40 | 180.50 | 178.95 | — | — | 2850 | — | — | 41.90 | 41.10 | 42.70 | — |
| — | 169.70 | 172.70 | 171.20 | — | — | 2860 | — | — | 44.10 | 43.30 | 44.90 | — |
| — | 162.10 | 165.10 | 163.60 | — | — | 2870 | — | — | 46.50 | 45.70 | 47.30 | — |
| — | 154.70 | 157.60 | 156.15 | — | — | 2880 | — | — | 48.90 | 48.10 | 49.70 | — |
| — | 147.50 | 150.20 | 148.85 | — | — | 2890 | — | — | 51.55 | 50.70 | 52.40 | — |
| — | 140.40 | 143.00 | 141.70 | — | — | 2900 | — | — | 54.30 | 53.50 | 55.10 | — |
| — | 133.40 | 135.90 | 134.65 | — | — | 2910 | — | — | 57.20 | 56.40 | 58.00 | — |
| — | 126.60 | 128.90 | 127.75 | — | — | 2920 | — | — | 60.25 | 59.40 | 61.10 | — |
| — | 119.90 | 122.20 | 121.05 | — | — | 2930 | — | — | 63.45 | 62.60 | 64.30 | — |
| — | 113.40 | 115.60 | 114.50 | — | — | 2940 | — | — | 66.85 | 66.00 | 67.70 | — |
| — | 107.10 | 109.20 | 108.15 | — | — | 2950 | — | — | 70.45 | 69.60 | 71.30 | — |
| — | 101.00 | 102.90 | 101.95 | — | — | 2960 | — | — | 74.15 | 73.30 | 75.00 | — |
| — | 95.00 | 96.90 | 95.95 | — | — | 2970 | — | — | 78.15 | 77.30 | 79.00 | — |
| — | 89.20 | 91.10 | 90.15 | — | — | 2980 | — | — | 82.25 | 81.40 | 83.10 | — |
| — | 83.60 | 85.50 | 84.55 | — | — | 2990 | — | — | 86.55 | 85.70 | 87.40 | — |
| — | 78.20 | 80.10 | 79.15 | — | — | 3000 | — | — | 91.20 | 90.30 | 92.10 | — |
| — | 73.00 | 74.90 | 73.95 | — | — | 3010 | — | — | 95.85 | 95.00 | 96.70 | — |
| — | 68.10 | 69.90 | 69.00 | — | — | 3020 | — | — | 100.95 | 99.90 | 102.00 | — |
| — | 63.30 | 65.10 | 64.20 | — | — | 3030 | — | — | 105.90 | 104.90 | 106.90 | — |
| — | 58.80 | 60.50 | 59.65 | — | — | 3040 | — | — | 111.25 | 110.20 | 112.30 | — |
| — | 54.40 | 56.20 | 55.30 | — | — | 3050 | — | — | 116.85 | 115.80 | 117.90 | — |
| — | 50.30 | 52.10 | 51.20 | — | — | 3060 | — | — | 122.65 | 121.50 | 123.80 | — |
| — | 46.40 | 48.10 | 47.25 | — | — | 3070 | — | — | 128.70 | 127.50 | 129.90 | — |
| — | 42.70 | 44.40 | 43.55 | — | — | 3080 | — | — | 134.90 | 133.60 | 136.20 | — |
| — | 39.20 | 40.90 | 40.05 | — | — | 3090 | — | — | 141.30 | 139.90 | 142.70 | — |
| — | 36.00 | 37.60 | 36.80 | — | — | 3100 | — | — | 148.00 | 146.50 | 149.50 | — |
| — | 32.90 | 34.50 | 33.70 | — | — | 3110 | — | — | 154.80 | 153.30 | 156.30 | — |
| — | 30.00 | 31.60 | 30.80 | — | — | 3120 | — | — | 161.85 | 160.30 | 163.40 | — |
| — | 27.40 | 28.90 | 28.15 | — | — | 3130 | — | — | 169.10 | 167.50 | 170.70 | — |
| — | 24.90 | 26.40 | 25.65 | — | — | 3140 | — | — | 176.50 | 174.90 | 178.10 | — |
| — | 22.50 | 24.10 | 23.30 | — | — | 3150 | — | — | 184.10 | 182.40 | 185.80 | — |
| — | 20.40 | 21.90 | 21.15 | — | — | 3160 | — | — | 191.90 | 190.20 | 193.60 | — |
| — | 18.40 | 19.90 | 19.15 | — | — | 3170 | — | — | 200.00 | 192.00 | 208.00 | — |
| — | 16.60 | 18.00 | 17.30 | — | — | 3180 | — | — | 208.00 | 200.10 | 215.90 | — |
| — | 14.90 | 16.40 | 15.65 | — | — | 3190 | — | — | 215.90 | 204.30 | 227.50 | — |
| — | 13.40 | 14.80 | 14.10 | — | — | 3200 | — | — | 224.40 | 213.00 | 235.80 | — |
| — | 12.00 | 13.40 | 12.70 | — | — | 3210 | — | — | 232.95 | 221.30 | 244.60 | — |
| — | 10.80 | 12.10 | 11.45 | — | — | 3220 | — | — | 241.60 | 230.00 | 253.20 | — |
| — | 9.80 | 10.80 | 10.30 | — | — | 3230 | — | — | 250.85 | 239.00 | 262.70 | — |
| — | 8.60 | 9.80 | 9.20 | — | — | 3240 | — | — | 259.15 | 247.60 | 270.70 | — |
| — | 7.80 | 8.70 | 8.25 | — | — | 3250 | — | — | 268.30 | 256.60 | 280.00 | — |
| — | 6.90 | 7.90 | 7.40 | — | — | 3260 | — | — | 277.30 | 265.60 | 289.00 | — |
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.