Spot —
· 1810 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 769.30 | 793.30 | 781.30 | — | — | 6950 | — | — | 7.80 | 7.60 | 8.00 | — |
| — | 744.80 | 768.80 | 756.80 | — | — | 6975 | — | — | 8.20 | 8.00 | 8.40 | — |
| — | 720.30 | 744.30 | 732.30 | — | — | 7000 | — | — | 8.60 | 8.40 | 8.80 | — |
| — | 695.80 | 719.80 | 707.80 | — | — | 7025 | — | — | 9.00 | 8.80 | 9.20 | — |
| — | 671.40 | 695.40 | 683.40 | — | — | 7050 | — | — | 9.55 | 9.30 | 9.80 | — |
| — | 647.10 | 671.10 | 659.10 | — | — | 7075 | — | — | 10.10 | 9.90 | 10.30 | — |
| — | 622.80 | 646.80 | 634.80 | — | — | 7100 | — | — | 10.70 | 10.50 | 10.90 | — |
| — | — | — | — | — | — | 7110 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7120 | — | — | — | — | — | — |
| — | 598.60 | 622.60 | 610.60 | — | — | 7125 | — | — | 11.40 | 11.20 | 11.60 | — |
| — | — | — | — | — | — | 7130 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7140 | — | — | — | — | — | — |
| — | 574.40 | 598.40 | 586.40 | — | — | 7150 | — | — | 12.10 | 11.90 | 12.30 | — |
| — | — | — | — | — | — | 7160 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7170 | — | — | — | — | — | — |
| — | 550.30 | 574.30 | 562.30 | — | — | 7175 | — | — | 12.90 | 12.70 | 13.10 | — |
| — | — | — | — | — | — | 7180 | — | — | — | — | — | — |
| — | 535.90 | 559.90 | 547.90 | — | — | 7190 | — | — | 13.55 | 13.20 | 13.90 | — |
| — | 526.40 | 550.40 | 538.40 | — | — | 7200 | — | — | 13.80 | 13.60 | 14.00 | — |
| — | 516.80 | 540.80 | 528.80 | — | — | 7210 | — | — | 14.25 | 14.00 | 14.50 | — |
| — | 507.20 | 531.20 | 519.20 | — | — | 7220 | — | — | 14.75 | 14.40 | 15.10 | — |
| — | 502.50 | 526.50 | 514.50 | — | — | 7225 | — | — | 14.80 | 14.60 | 15.00 | — |
| — | 497.70 | 521.70 | 509.70 | — | — | 7230 | — | — | 15.15 | 14.80 | 15.50 | — |
| — | 488.20 | 512.20 | 500.20 | — | — | 7240 | — | — | 15.60 | 15.20 | 16.00 | — |
| — | 478.70 | 502.70 | 490.70 | — | — | 7250 | — | — | 15.90 | 15.70 | 16.10 | — |
| — | 469.20 | 493.20 | 481.20 | — | — | 7260 | — | — | 16.50 | 16.10 | 16.90 | — |
| — | 459.80 | 483.80 | 471.80 | — | — | 7270 | — | — | 17.00 | 16.60 | 17.40 | — |
| — | 455.00 | 479.00 | 467.00 | — | — | 7275 | — | — | 17.15 | 16.90 | 17.40 | — |
| — | 450.30 | 474.30 | 462.30 | — | — | 7280 | — | — | 17.50 | 17.10 | 17.90 | — |
| — | 440.90 | 464.90 | 452.90 | — | — | 7290 | — | — | 18.05 | 17.60 | 18.50 | — |
| — | 443.10 | 449.90 | 446.50 | — | — | 7300 | — | — | 18.50 | 18.30 | 18.70 | — |
| — | 433.80 | 440.60 | 437.20 | — | — | 7310 | — | — | 19.10 | 18.90 | 19.30 | — |
| — | 424.20 | 431.20 | 427.70 | — | — | 7320 | — | — | 19.70 | 19.50 | 19.90 | — |
| — | 419.60 | 426.50 | 423.05 | — | — | 7325 | — | — | 20.00 | 19.80 | 20.20 | — |
| — | 414.90 | 421.90 | 418.40 | — | — | 7330 | — | — | 20.35 | 20.10 | 20.60 | — |
| — | 405.60 | 412.50 | 409.05 | — | — | 7340 | — | — | 21.05 | 20.80 | 21.30 | — |
| — | 396.60 | 403.30 | 399.95 | — | — | 7350 | — | — | 21.70 | 21.50 | 21.90 | — |
| — | 387.40 | 394.00 | 390.70 | — | — | 7360 | — | — | 22.55 | 22.10 | 23.00 | — |
| — | 378.20 | 384.80 | 381.50 | — | — | 7370 | — | — | 23.30 | 22.90 | 23.70 | — |
| — | 373.60 | 380.20 | 376.90 | — | — | 7375 | — | — | 23.60 | 23.40 | 23.80 | — |
| — | 369.00 | 375.60 | 372.30 | — | — | 7380 | — | — | 24.05 | 23.80 | 24.30 | — |
| — | 359.90 | 366.50 | 363.20 | — | — | 7390 | — | — | 24.95 | 24.50 | 25.40 | — |
| — | 350.80 | 357.40 | 354.10 | — | — | 7400 | — | — | 25.70 | 25.50 | 25.90 | — |
| — | 341.60 | 348.30 | 344.95 | — | — | 7410 | — | — | 26.65 | 26.40 | 26.90 | — |
| — | 332.80 | 339.30 | 336.05 | — | — | 7420 | — | — | 27.70 | 27.20 | 28.20 | — |
| — | 328.30 | 334.80 | 331.55 | — | — | 7425 | — | — | 28.05 | 27.80 | 28.30 | — |
| — | 323.80 | 330.30 | 327.05 | — | — | 7430 | — | — | 28.70 | 28.30 | 29.10 | — |
| — | 314.90 | 321.30 | 318.10 | — | — | 7440 | — | — | 29.75 | 29.30 | 30.20 | — |
| — | 306.10 | 312.40 | 309.25 | — | — | 7450 | — | — | 30.75 | 30.50 | 31.00 | — |
| — | 297.30 | 303.60 | 300.45 | — | — | 7460 | — | — | 31.95 | 31.50 | 32.40 | — |
| — | 288.50 | 294.80 | 291.65 | — | — | 7470 | — | — | 33.20 | 32.70 | 33.70 | — |
| — | 284.20 | 290.50 | 287.35 | — | — | 7475 | — | — | 33.70 | 33.40 | 34.00 | — |
| — | 279.80 | 286.10 | 282.95 | — | — | 7480 | — | — | 34.30 | 34.00 | 34.60 | — |
| — | 271.20 | 277.40 | 274.30 | — | — | 7490 | — | — | 35.75 | 35.30 | 36.20 | — |
| — | 262.60 | 268.80 | 265.70 | — | — | 7500 | — | — | 37.05 | 36.80 | 37.30 | — |
| — | 254.20 | 260.30 | 257.25 | — | — | 7510 | — | — | 38.60 | 38.10 | 39.10 | — |
| — | 245.70 | 251.80 | 248.75 | — | — | 7520 | — | — | 40.10 | 39.60 | 40.60 | — |
| — | 241.60 | 247.60 | 244.60 | — | — | 7525 | — | — | 40.80 | 40.50 | 41.10 | — |
| — | 237.40 | 243.40 | 240.40 | — | — | 7530 | — | — | 41.75 | 41.30 | 42.20 | — |
| — | 229.10 | 235.10 | 232.10 | — | — | 7540 | — | — | 43.25 | 42.90 | 43.60 | — |
| — | 221.00 | 226.90 | 223.95 | — | — | 7550 | — | — | 45.10 | 44.80 | 45.40 | — |
| — | 212.90 | 218.70 | 215.80 | — | — | 7560 | — | — | 47.00 | 46.50 | 47.50 | — |
| — | — | — | — | — | — | 7565 | — | — | — | — | — | — |
| — | 204.90 | 210.70 | 207.80 | — | — | 7570 | — | — | 49.00 | 48.50 | 49.50 | — |
| — | 200.90 | 206.70 | 203.80 | — | — | 7575 | — | — | 49.90 | 49.50 | 50.30 | — |
| — | 197.00 | 202.70 | 199.85 | — | — | 7580 | — | — | 50.85 | 50.50 | 51.20 | — |
| — | — | — | — | — | — | 7585 | — | — | — | — | — | — |
| — | 189.20 | 194.90 | 192.05 | — | — | 7590 | — | — | 53.00 | 52.60 | 53.40 | — |
| — | — | — | — | — | — | 7595 | — | — | — | — | — | — |
| — | 183.90 | 185.00 | 184.45 | — | — | 7600 | — | — | 55.25 | 54.90 | 55.60 | — |
| — | — | — | — | — | — | 7605 | — | — | — | — | — | — |
| — | 176.30 | 177.40 | 176.85 | — | — | 7610 | — | — | 57.60 | 57.20 | 58.00 | — |
| — | — | — | — | — | — | 7615 | — | — | — | — | — | — |
| — | 168.80 | 169.90 | 169.35 | — | — | 7620 | — | — | 60.05 | 59.70 | 60.40 | — |
| — | 165.10 | 166.20 | 165.65 | — | — | 7625 | — | — | 61.35 | 61.00 | 61.70 | — |
| — | 161.40 | 162.50 | 161.95 | — | — | 7630 | — | — | 62.60 | 62.20 | 63.00 | — |
| — | — | — | — | — | — | 7635 | — | — | — | — | — | — |
| — | 154.10 | 155.40 | 154.75 | — | — | 7640 | — | — | 65.40 | 65.00 | 65.80 | — |
| — | — | — | — | — | — | 7645 | — | — | — | — | — | — |
| — | 147.00 | 148.20 | 147.60 | — | — | 7650 | — | — | 68.25 | 67.90 | 68.60 | — |
| — | — | — | — | — | — | 7655 | — | — | — | — | — | — |
| — | 140.00 | 141.30 | 140.65 | — | — | 7660 | — | — | 71.20 | 70.80 | 71.60 | — |
| — | — | — | — | — | — | 7665 | — | — | — | — | — | — |
| — | 133.20 | 134.30 | 133.75 | — | — | 7670 | — | — | 74.35 | 73.90 | 74.80 | — |
| — | 129.80 | 130.90 | 130.35 | — | — | 7675 | — | — | 76.05 | 75.60 | 76.50 | — |
| — | 126.50 | 127.70 | 127.10 | — | — | 7680 | — | — | 77.65 | 77.20 | 78.10 | — |
| — | — | — | — | — | — | 7685 | — | — | — | — | — | — |
| — | 120.00 | 121.10 | 120.55 | — | — | 7690 | — | — | 81.05 | 80.60 | 81.50 | — |
| — | — | — | — | — | — | 7695 | — | — | — | — | — | — |
| — | 113.60 | 114.60 | 114.10 | — | — | 7700 | — | — | 84.65 | 84.20 | 85.10 | — |
| — | — | — | — | — | — | 7705 | — | — | — | — | — | — |
| — | 107.40 | 108.40 | 107.90 | — | — | 7710 | — | — | 88.40 | 87.90 | 88.90 | — |
| — | — | — | — | — | — | 7715 | — | — | — | — | — | — |
| — | 101.40 | 102.50 | 101.95 | — | — | 7720 | — | — | 92.35 | 91.90 | 92.80 | — |
| — | 98.40 | 99.30 | 98.85 | — | — | 7725 | — | — | 94.40 | 94.00 | 94.80 | — |
| — | 95.50 | 96.70 | 96.10 | — | — | 7730 | — | — | 96.45 | 96.00 | 96.90 | — |
| — | — | — | — | — | — | 7735 | — | — | — | — | — | — |
| — | 89.80 | 91.10 | 90.45 | — | — | 7740 | — | — | 100.75 | 100.30 | 101.20 | — |
| — | — | — | — | — | — | 7745 | — | — | — | — | — | — |
| — | 84.40 | 85.20 | 84.80 | — | — | 7750 | — | — | 105.25 | 104.80 | 105.70 | — |
| — | — | — | — | — | — | 7755 | — | — | — | — | — | — |
| — | 79.10 | 79.90 | 79.50 | — | — | 7760 | — | — | 109.90 | 109.40 | 110.40 | — |
| — | — | — | — | — | — | 7765 | — | — | — | — | — | — |
| — | 74.00 | 74.80 | 74.40 | — | — | 7770 | — | — | 114.90 | 114.30 | 115.50 | — |
| — | 71.50 | 72.30 | 71.90 | — | — | 7775 | — | — | 117.35 | 116.80 | 117.90 | — |
| — | 69.10 | 69.90 | 69.50 | — | — | 7780 | — | — | 119.95 | 119.40 | 120.50 | — |
| — | — | — | — | — | — | 7785 | — | — | — | — | — | — |
| — | 64.40 | 65.20 | 64.80 | — | — | 7790 | — | — | 125.25 | 124.70 | 125.80 | — |
| — | 59.90 | 60.70 | 60.30 | — | — | 7800 | — | — | 130.70 | 130.10 | 131.30 | — |
| — | 55.60 | 56.70 | 56.15 | — | — | 7810 | — | — | 136.40 | 135.80 | 137.00 | — |
| — | 51.50 | 52.60 | 52.05 | — | — | 7820 | — | — | 142.20 | 141.60 | 142.80 | — |
| — | 49.70 | 50.40 | 50.05 | — | — | 7825 | — | — | 145.25 | 144.60 | 145.90 | — |
| — | 47.60 | 48.70 | 48.15 | — | — | 7830 | — | — | 148.35 | 147.80 | 148.90 | — |
| — | 44.10 | 44.80 | 44.45 | — | — | 7840 | — | — | 154.65 | 154.10 | 155.20 | — |
| — | 40.60 | 41.30 | 40.95 | — | — | 7850 | — | — | 161.30 | 159.40 | 163.20 | — |
| — | 37.30 | 38.00 | 37.65 | — | — | 7860 | — | — | 167.90 | 165.00 | 170.80 | — |
| — | 34.20 | 35.20 | 34.70 | — | — | 7870 | — | — | 174.75 | 171.80 | 177.70 | — |
| — | 32.90 | 33.50 | 33.20 | — | — | 7875 | — | — | 178.30 | 175.30 | 181.30 | — |
| — | 31.30 | 32.30 | 31.80 | — | — | 7880 | — | — | 181.90 | 178.90 | 184.90 | — |
| — | 28.70 | 29.30 | 29.00 | — | — | 7890 | — | — | 189.25 | 186.10 | 192.40 | — |
| — | 26.20 | 26.80 | 26.50 | — | — | 7900 | — | — | 196.65 | 193.60 | 199.70 | — |
| — | 23.80 | 24.40 | 24.10 | — | — | 7910 | — | — | 204.30 | 201.20 | 207.40 | — |
| — | 21.70 | 22.20 | 21.95 | — | — | 7920 | — | — | 212.05 | 208.90 | 215.20 | — |
| — | 20.70 | 21.20 | 20.95 | — | — | 7925 | — | — | 216.05 | 212.90 | 219.20 | — |
| — | 19.50 | 20.50 | 20.00 | — | — | 7930 | — | — | 220.05 | 216.90 | 223.20 | — |
| — | 17.70 | 18.60 | 18.15 | — | — | 7940 | — | — | 228.20 | 225.00 | 231.40 | — |
| — | 16.20 | 16.60 | 16.40 | — | — | 7950 | — | — | 236.45 | 233.20 | 239.70 | — |
| — | 14.40 | 15.30 | 14.85 | — | — | 7960 | — | — | 244.95 | 241.60 | 248.30 | — |
| — | 13.00 | 13.80 | 13.40 | — | — | 7970 | — | — | 253.40 | 250.10 | 256.70 | — |
| — | 12.50 | 12.90 | 12.70 | — | — | 7975 | — | — | 257.70 | 254.40 | 261.00 | — |
| — | 11.80 | 12.20 | 12.00 | — | — | 7980 | — | — | 262.00 | 258.70 | 265.30 | — |
| — | 10.60 | 11.00 | 10.80 | — | — | 7990 | — | — | 270.75 | 267.40 | 274.10 | — |
| — | 9.60 | 9.90 | 9.75 | — | — | 8000 | — | — | 279.65 | 276.30 | 283.00 | — |
| — | 8.40 | 9.20 | 8.80 | — | — | 8010 | — | — | 291.80 | 279.80 | 303.80 | — |
| — | 7.30 | 7.70 | 7.50 | — | — | 8025 | — | — | 305.50 | 293.50 | 317.50 | — |
| — | 5.60 | 5.90 | 5.75 | — | — | 8050 | — | — | 328.70 | 316.70 | 340.70 | — |
| — | 4.20 | 4.60 | 4.40 | — | — | 8075 | — | — | 352.40 | 340.40 | 364.40 | — |
| — | 3.20 | 3.60 | 3.40 | — | — | 8100 | — | — | 376.40 | 364.40 | 388.40 | — |
| — | 2.55 | 2.90 | 2.73 | — | — | 8125 | — | — | 400.60 | 388.60 | 412.60 | — |
| — | 2.05 | 2.35 | 2.20 | — | — | 8150 | — | — | 425.00 | 413.00 | 437.00 | — |
| — | 1.65 | 1.95 | 1.80 | — | — | 8175 | — | — | 449.60 | 437.60 | 461.60 | — |
| — | 1.35 | 1.65 | 1.50 | — | — | 8200 | — | — | 474.20 | 462.20 | 486.20 | — |
| — | 1.15 | 1.40 | 1.27 | — | — | 8225 | — | — | 498.90 | 486.90 | 510.90 | — |
| — | 1.00 | 1.20 | 1.10 | — | — | 8250 | — | — | 523.70 | 511.70 | 535.70 | — |
| — | 0.85 | 1.10 | 0.97 | — | — | 8275 | — | — | 548.50 | 536.50 | 560.50 | — |
| — | 0.75 | 0.95 | 0.85 | — | — | 8300 | — | — | 573.30 | 561.30 | 585.30 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 8325 | — | — | 598.10 | 586.10 | 610.10 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 8350 | — | — | 623.00 | 611.00 | 635.00 | — |
| — | 0.50 | 0.65 | 0.57 | — | — | 8400 | — | — | 672.70 | 660.70 | 684.70 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 8450 | — | — | 722.40 | 710.40 | 734.40 | — |
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.