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 | |
| — | 366.00 | 389.90 | 377.95 | — | — | 2680 | — | — | 50.85 | 49.60 | 52.10 | — |
| — | 358.00 | 381.70 | 369.85 | — | — | 2690 | — | — | 52.45 | 51.20 | 53.70 | — |
| — | 349.60 | 373.00 | 361.30 | — | — | 2700 | — | — | 54.10 | 52.80 | 55.40 | — |
| — | 351.30 | 355.80 | 353.55 | — | — | 2710 | — | — | 55.80 | 54.50 | 57.10 | — |
| — | 343.30 | 347.70 | 345.50 | — | — | 2720 | — | — | 57.60 | 56.30 | 58.90 | — |
| — | 335.30 | 339.70 | 337.50 | — | — | 2730 | — | — | 59.40 | 58.10 | 60.70 | — |
| — | 327.40 | 331.80 | 329.60 | — | — | 2740 | — | — | 61.25 | 59.90 | 62.60 | — |
| — | 319.50 | 323.90 | 321.70 | — | — | 2750 | — | — | 63.25 | 61.90 | 64.60 | — |
| — | 311.70 | 316.10 | 313.90 | — | — | 2760 | — | — | 65.25 | 63.90 | 66.60 | — |
| — | 304.00 | 308.40 | 306.20 | — | — | 2770 | — | — | 67.35 | 66.00 | 68.70 | — |
| — | 296.40 | 300.70 | 298.55 | — | — | 2780 | — | — | 69.45 | 68.10 | 70.80 | — |
| — | 288.80 | 293.10 | 290.95 | — | — | 2790 | — | — | 71.65 | 70.30 | 73.00 | — |
| — | 281.30 | 285.50 | 283.40 | — | — | 2800 | — | — | 73.95 | 72.60 | 75.30 | — |
| — | 273.80 | 278.10 | 275.95 | — | — | 2810 | — | — | 76.30 | 74.90 | 77.70 | — |
| — | 266.50 | 270.70 | 268.60 | — | — | 2820 | — | — | 78.75 | 77.40 | 80.10 | — |
| — | 259.20 | 263.40 | 261.30 | — | — | 2830 | — | — | 81.30 | 79.90 | 82.70 | — |
| — | 252.00 | 256.10 | 254.05 | — | — | 2840 | — | — | 83.90 | 82.50 | 85.30 | — |
| — | 244.90 | 249.00 | 246.95 | — | — | 2850 | — | — | 86.55 | 85.10 | 88.00 | — |
| — | 237.90 | 241.90 | 239.90 | — | — | 2860 | — | — | 89.35 | 87.90 | 90.80 | — |
| — | 231.00 | 234.90 | 232.95 | — | — | 2870 | — | — | 92.15 | 90.70 | 93.60 | — |
| — | 224.20 | 228.00 | 226.10 | — | — | 2880 | — | — | 95.15 | 93.70 | 96.60 | — |
| — | 217.50 | 221.20 | 219.35 | — | — | 2890 | — | — | 98.20 | 96.70 | 99.70 | — |
| — | 210.80 | 214.50 | 212.65 | — | — | 2900 | — | — | 101.30 | 99.80 | 102.80 | — |
| — | 204.30 | 207.90 | 206.10 | — | — | 2910 | — | — | 104.50 | 103.00 | 106.00 | — |
| — | 197.80 | 201.40 | 199.60 | — | — | 2920 | — | — | 107.90 | 106.40 | 109.40 | — |
| — | 191.50 | 195.00 | 193.25 | — | — | 2930 | — | — | 111.30 | 109.80 | 112.80 | — |
| — | 185.20 | 188.70 | 186.95 | — | — | 2940 | — | — | 114.85 | 113.30 | 116.40 | — |
| — | 179.10 | 182.50 | 180.80 | — | — | 2950 | — | — | 118.45 | 116.90 | 120.00 | — |
| — | 173.00 | 176.40 | 174.70 | — | — | 2960 | — | — | 122.25 | 120.70 | 123.80 | — |
| — | 167.10 | 170.40 | 168.75 | — | — | 2970 | — | — | 126.05 | 124.50 | 127.60 | — |
| — | 161.30 | 164.60 | 162.95 | — | — | 2980 | — | — | 130.05 | 128.50 | 131.60 | — |
| — | 155.60 | 158.80 | 157.20 | — | — | 2990 | — | — | 134.15 | 132.60 | 135.70 | — |
| — | 150.00 | 153.20 | 151.60 | — | — | 3000 | — | — | 138.35 | 136.80 | 139.90 | — |
| — | 144.50 | 147.70 | 146.10 | — | — | 3010 | — | — | 142.65 | 141.10 | 144.20 | — |
| — | 139.10 | 142.30 | 140.70 | — | — | 3020 | — | — | 147.10 | 145.50 | 148.70 | — |
| — | 133.90 | 137.10 | 135.50 | — | — | 3030 | — | — | 151.65 | 150.10 | 153.20 | — |
| — | 128.70 | 131.90 | 130.30 | — | — | 3040 | — | — | 156.30 | 154.70 | 157.90 | — |
| — | 123.70 | 126.90 | 125.30 | — | — | 3050 | — | — | 161.10 | 159.50 | 162.70 | — |
| — | 118.90 | 122.00 | 120.45 | — | — | 3060 | — | — | 166.05 | 164.50 | 167.60 | — |
| — | 114.10 | 117.20 | 115.65 | — | — | 3070 | — | — | 171.10 | 169.50 | 172.70 | — |
| — | 108.90 | 112.60 | 110.75 | — | — | 3080 | — | — | 176.25 | 174.60 | 177.90 | — |
| — | 104.90 | 108.10 | 106.50 | — | — | 3090 | — | — | 181.55 | 179.90 | 183.20 | — |
| — | 100.00 | 103.70 | 101.85 | — | — | 3100 | — | — | 186.95 | 185.30 | 188.60 | — |
| — | 96.30 | 99.40 | 97.85 | — | — | 3110 | — | — | 192.50 | 190.80 | 194.20 | — |
| — | 91.60 | 95.20 | 93.40 | — | — | 3120 | — | — | 198.20 | 196.50 | 199.90 | — |
| — | 88.10 | 91.20 | 89.65 | — | — | 3130 | — | — | 203.95 | 202.20 | 205.70 | — |
| — | 84.20 | 87.30 | 85.75 | — | — | 3140 | — | — | 209.85 | 208.10 | 211.60 | — |
| — | 80.50 | 83.50 | 82.00 | — | — | 3150 | — | — | 215.90 | 214.10 | 217.70 | — |
| — | 76.80 | 79.80 | 78.30 | — | — | 3160 | — | — | 222.05 | 220.20 | 223.90 | — |
| — | 73.30 | 76.30 | 74.80 | — | — | 3170 | — | — | 228.30 | 226.40 | 230.20 | — |
| — | 69.90 | 72.80 | 71.35 | — | — | 3180 | — | — | 234.70 | 232.80 | 236.60 | — |
| — | 66.60 | 69.50 | 68.05 | — | — | 3190 | — | — | 241.15 | 239.20 | 243.10 | — |
| — | 63.40 | 66.30 | 64.85 | — | — | 3200 | — | — | 247.80 | 245.80 | 249.80 | — |
| — | 60.30 | 63.20 | 61.75 | — | — | 3210 | — | — | 254.55 | 252.50 | 256.60 | — |
| — | 57.40 | 60.20 | 58.80 | — | — | 3220 | — | — | 261.40 | 259.30 | 263.50 | — |
| — | 54.60 | 57.40 | 56.00 | — | — | 3230 | — | — | 268.35 | 266.20 | 270.50 | — |
| — | 51.80 | 54.60 | 53.20 | — | — | 3240 | — | — | 275.40 | 273.30 | 277.50 | — |
| — | 49.20 | 52.00 | 50.60 | — | — | 3250 | — | — | 282.55 | 280.40 | 284.70 | — |
| — | 46.70 | 49.40 | 48.05 | — | — | 3260 | — | — | 289.85 | 287.70 | 292.00 | — |
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.