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 | |
| — | 958.70 | 966.30 | 962.50 | — | — | 6950 | — | — | 94.50 | 93.80 | 95.20 | — |
| — | 936.90 | 944.40 | 940.65 | — | — | 6975 | — | — | 97.05 | 96.30 | 97.80 | — |
| — | 915.00 | 922.50 | 918.75 | — | — | 7000 | — | — | 99.70 | 99.00 | 100.40 | — |
| — | 893.30 | 900.80 | 897.05 | — | — | 7025 | — | — | 102.55 | 101.80 | 103.30 | — |
| — | 871.70 | 879.10 | 875.40 | — | — | 7050 | — | — | 105.40 | 104.60 | 106.20 | — |
| — | 850.20 | 857.60 | 853.90 | — | — | 7075 | — | — | 108.40 | 107.70 | 109.10 | — |
| — | 828.80 | 836.10 | 832.45 | — | — | 7100 | — | — | 111.45 | 110.70 | 112.20 | — |
| — | 807.50 | 814.80 | 811.15 | — | — | 7125 | — | — | 114.65 | 113.90 | 115.40 | — |
| — | 786.30 | 793.60 | 789.95 | — | — | 7150 | — | — | 117.95 | 117.20 | 118.70 | — |
| — | 777.90 | 785.10 | 781.50 | — | — | 7160 | — | — | 119.35 | 118.60 | 120.10 | — |
| — | 769.50 | 776.70 | 773.10 | — | — | 7170 | — | — | 120.75 | 120.00 | 121.50 | — |
| — | 765.30 | 772.50 | 768.90 | — | — | 7175 | — | — | 121.45 | 120.70 | 122.20 | — |
| — | 761.10 | 768.30 | 764.70 | — | — | 7180 | — | — | 122.15 | 121.40 | 122.90 | — |
| — | 752.70 | 759.90 | 756.30 | — | — | 7190 | — | — | 123.55 | 122.80 | 124.30 | — |
| — | 744.40 | 751.50 | 747.95 | — | — | 7200 | — | — | 125.00 | 124.20 | 125.80 | — |
| — | 736.00 | 743.10 | 739.55 | — | — | 7210 | — | — | 126.50 | 125.70 | 127.30 | — |
| — | 727.70 | 734.80 | 731.25 | — | — | 7220 | — | — | 127.90 | 127.10 | 128.70 | — |
| — | 723.60 | 730.70 | 727.15 | — | — | 7225 | — | — | 128.70 | 127.90 | 129.50 | — |
| — | 719.50 | 726.50 | 723.00 | — | — | 7230 | — | — | 129.45 | 128.60 | 130.30 | — |
| — | 711.20 | 718.20 | 714.70 | — | — | 7240 | — | — | 131.00 | 130.20 | 131.80 | — |
| — | 703.00 | 710.00 | 706.50 | — | — | 7250 | — | — | 132.55 | 131.70 | 133.40 | — |
| — | 694.70 | 701.70 | 698.20 | — | — | 7260 | — | — | 134.10 | 133.30 | 134.90 | — |
| — | 686.50 | 693.50 | 690.00 | — | — | 7270 | — | — | 135.70 | 134.90 | 136.50 | — |
| — | 682.50 | 689.40 | 685.95 | — | — | 7275 | — | — | 136.50 | 135.70 | 137.30 | — |
| — | 678.40 | 685.30 | 681.85 | — | — | 7280 | — | — | 137.35 | 136.50 | 138.20 | — |
| — | 670.20 | 677.20 | 673.70 | — | — | 7290 | — | — | 139.00 | 138.20 | 139.80 | — |
| — | 662.10 | 669.00 | 665.55 | — | — | 7300 | — | — | 140.70 | 139.90 | 141.50 | — |
| — | 654.00 | 660.90 | 657.45 | — | — | 7310 | — | — | 142.40 | 141.60 | 143.20 | — |
| — | 646.00 | 652.80 | 649.40 | — | — | 7320 | — | — | 144.15 | 143.30 | 145.00 | — |
| — | 642.00 | 648.80 | 645.40 | — | — | 7325 | — | — | 145.05 | 144.20 | 145.90 | — |
| — | 637.90 | 644.80 | 641.35 | — | — | 7330 | — | — | 145.90 | 145.10 | 146.70 | — |
| — | 629.90 | 636.80 | 633.35 | — | — | 7340 | — | — | 147.65 | 146.80 | 148.50 | — |
| — | 622.00 | 628.80 | 625.40 | — | — | 7350 | — | — | 149.55 | 148.70 | 150.40 | — |
| — | 614.00 | 620.80 | 617.40 | — | — | 7360 | — | — | 151.35 | 150.50 | 152.20 | — |
| — | 606.10 | 612.80 | 609.45 | — | — | 7370 | — | — | 153.25 | 152.40 | 154.10 | — |
| — | 602.10 | 608.90 | 605.50 | — | — | 7375 | — | — | 154.20 | 153.30 | 155.10 | — |
| — | 598.20 | 604.90 | 601.55 | — | — | 7380 | — | — | 155.15 | 154.30 | 156.00 | — |
| — | 590.30 | 597.10 | 593.70 | — | — | 7390 | — | — | 157.10 | 156.20 | 158.00 | — |
| — | 582.50 | 589.20 | 585.85 | — | — | 7400 | — | — | 159.10 | 158.20 | 160.00 | — |
| — | 574.70 | 581.40 | 578.05 | — | — | 7410 | — | — | 161.05 | 160.20 | 161.90 | — |
| — | 567.00 | 573.60 | 570.30 | — | — | 7420 | — | — | 163.10 | 162.20 | 164.00 | — |
| — | 563.10 | 569.70 | 566.40 | — | — | 7425 | — | — | 164.10 | 163.20 | 165.00 | — |
| — | 559.20 | 565.80 | 562.50 | — | — | 7430 | — | — | 165.20 | 164.30 | 166.10 | — |
| — | 551.50 | 558.10 | 554.80 | — | — | 7440 | — | — | 167.30 | 166.40 | 168.20 | — |
| — | 545.90 | 547.70 | 546.80 | — | — | 7450 | — | — | 169.40 | 168.50 | 170.30 | — |
| — | 538.20 | 540.10 | 539.15 | — | — | 7460 | — | — | 171.60 | 170.70 | 172.50 | — |
| — | 530.60 | 532.50 | 531.55 | — | — | 7470 | — | — | 173.80 | 172.90 | 174.70 | — |
| — | 526.80 | 528.70 | 527.75 | — | — | 7475 | — | — | 174.90 | 174.00 | 175.80 | — |
| — | 523.00 | 524.90 | 523.95 | — | — | 7480 | — | — | 176.05 | 175.10 | 177.00 | — |
| — | 515.50 | 517.40 | 516.45 | — | — | 7490 | — | — | 178.35 | 177.40 | 179.30 | — |
| — | 508.00 | 509.90 | 508.95 | — | — | 7500 | — | — | 180.65 | 179.70 | 181.60 | — |
| — | 500.60 | 502.50 | 501.55 | — | — | 7510 | — | — | 183.00 | 182.10 | 183.90 | — |
| — | 493.10 | 495.10 | 494.10 | — | — | 7520 | — | — | 185.40 | 184.50 | 186.30 | — |
| — | 489.40 | 491.40 | 490.40 | — | — | 7525 | — | — | 186.60 | 185.70 | 187.50 | — |
| — | 485.80 | 487.70 | 486.75 | — | — | 7530 | — | — | 187.85 | 186.90 | 188.80 | — |
| — | 478.40 | 480.40 | 479.40 | — | — | 7540 | — | — | 190.35 | 189.40 | 191.30 | — |
| — | 471.10 | 473.10 | 472.10 | — | — | 7550 | — | — | 192.85 | 191.90 | 193.80 | — |
| — | 463.90 | 465.80 | 464.85 | — | — | 7560 | — | — | 195.35 | 194.40 | 196.30 | — |
| — | 456.70 | 458.60 | 457.65 | — | — | 7570 | — | — | 197.95 | 197.00 | 198.90 | — |
| — | 453.10 | 455.00 | 454.05 | — | — | 7575 | — | — | 199.35 | 198.40 | 200.30 | — |
| — | 449.50 | 451.50 | 450.50 | — | — | 7580 | — | — | 200.65 | 199.70 | 201.60 | — |
| — | 442.40 | 444.40 | 443.40 | — | — | 7590 | — | — | 203.35 | 202.40 | 204.30 | — |
| — | 435.30 | 437.40 | 436.35 | — | — | 7600 | — | — | 206.05 | 205.10 | 207.00 | — |
| — | 428.30 | 430.40 | 429.35 | — | — | 7610 | — | — | 208.85 | 207.90 | 209.80 | — |
| — | 421.30 | 423.40 | 422.35 | — | — | 7620 | — | — | 211.65 | 210.70 | 212.60 | — |
| — | 417.80 | 420.00 | 418.90 | — | — | 7625 | — | — | 213.15 | 212.20 | 214.10 | — |
| — | 414.30 | 416.30 | 415.30 | — | — | 7630 | — | — | 214.55 | 213.60 | 215.50 | — |
| — | 407.50 | 409.60 | 408.55 | — | — | 7640 | — | — | 217.50 | 216.50 | 218.50 | — |
| — | 400.60 | 402.60 | 401.60 | — | — | 7650 | — | — | 220.45 | 219.50 | 221.40 | — |
| — | 393.80 | 395.80 | 394.80 | — | — | 7660 | — | — | 223.50 | 222.50 | 224.50 | — |
| — | 387.10 | 389.30 | 388.20 | — | — | 7670 | — | — | 226.55 | 225.60 | 227.50 | — |
| — | 383.70 | 385.90 | 384.80 | — | — | 7675 | — | — | 228.10 | 227.10 | 229.10 | — |
| — | 380.40 | 382.40 | 381.40 | — | — | 7680 | — | — | 229.70 | 228.70 | 230.70 | — |
| — | 373.80 | 376.00 | 374.90 | — | — | 7690 | — | — | 232.85 | 231.90 | 233.80 | — |
| — | 367.20 | 369.20 | 368.20 | — | — | 7700 | — | — | 236.10 | 235.10 | 237.10 | — |
| — | 360.70 | 362.90 | 361.80 | — | — | 7710 | — | — | 239.40 | 238.40 | 240.40 | — |
| — | 354.20 | 356.20 | 355.20 | — | — | 7720 | — | — | 242.70 | 241.70 | 243.70 | — |
| — | 351.00 | 353.00 | 352.00 | — | — | 7725 | — | — | 244.40 | 243.40 | 245.40 | — |
| — | 347.80 | 349.80 | 348.80 | — | — | 7730 | — | — | 246.10 | 245.10 | 247.10 | — |
| — | 341.40 | 343.40 | 342.40 | — | — | 7740 | — | — | 249.60 | 248.60 | 250.60 | — |
| — | 335.10 | 337.10 | 336.10 | — | — | 7750 | — | — | 253.10 | 252.10 | 254.10 | — |
| — | 328.90 | 330.90 | 329.90 | — | — | 7760 | — | — | 256.70 | 255.70 | 257.70 | — |
| — | 322.70 | 324.90 | 323.80 | — | — | 7770 | — | — | 260.30 | 259.30 | 261.30 | — |
| — | 319.60 | 321.60 | 320.60 | — | — | 7775 | — | — | 262.10 | 261.10 | 263.10 | — |
| — | 316.60 | 318.60 | 317.60 | — | — | 7780 | — | — | 264.00 | 263.00 | 265.00 | — |
| — | 310.50 | 312.50 | 311.50 | — | — | 7790 | — | — | 267.70 | 266.70 | 268.70 | — |
| — | 304.50 | 306.50 | 305.50 | — | — | 7800 | — | — | 271.50 | 270.50 | 272.50 | — |
| — | 298.60 | 300.80 | 299.70 | — | — | 7810 | — | — | 275.40 | 274.40 | 276.40 | — |
| — | 292.80 | 294.70 | 293.75 | — | — | 7820 | — | — | 279.30 | 278.30 | 280.30 | — |
| — | 289.80 | 291.90 | 290.85 | — | — | 7825 | — | — | 281.30 | 280.30 | 282.30 | — |
| — | 286.90 | 289.00 | 287.95 | — | — | 7830 | — | — | 283.30 | 282.30 | 284.30 | — |
| — | 281.20 | 283.10 | 282.15 | — | — | 7840 | — | — | 287.40 | 286.40 | 288.40 | — |
| — | 275.50 | 277.40 | 276.45 | — | — | 7850 | — | — | 291.50 | 290.50 | 292.50 | — |
| — | 269.90 | 271.80 | 270.85 | — | — | 7860 | — | — | 295.70 | 294.70 | 296.70 | — |
| — | 264.30 | 266.40 | 265.35 | — | — | 7870 | — | — | 300.00 | 299.00 | 301.00 | — |
| — | 261.60 | 263.50 | 262.55 | — | — | 7875 | — | — | 302.10 | 301.10 | 303.10 | — |
| — | 258.80 | 260.80 | 259.80 | — | — | 7880 | — | — | 304.30 | 303.30 | 305.30 | — |
| — | 253.40 | 255.60 | 254.50 | — | — | 7890 | — | — | 308.70 | 307.70 | 309.70 | — |
| — | 248.00 | 250.00 | 249.00 | — | — | 7900 | — | — | 313.15 | 312.20 | 314.10 | — |
| — | 242.80 | 244.70 | 243.75 | — | — | 7910 | — | — | 317.70 | 316.70 | 318.70 | — |
| — | 237.60 | 239.50 | 238.55 | — | — | 7920 | — | — | 322.30 | 321.30 | 323.30 | — |
| — | 235.00 | 236.90 | 235.95 | — | — | 7925 | — | — | 324.60 | 323.60 | 325.60 | — |
| — | 232.40 | 234.40 | 233.40 | — | — | 7930 | — | — | 326.85 | 325.80 | 327.90 | — |
| — | 227.30 | 229.30 | 228.30 | — | — | 7940 | — | — | 331.70 | 330.70 | 332.70 | — |
| — | 222.30 | 224.30 | 223.30 | — | — | 7950 | — | — | 336.50 | 335.50 | 337.50 | — |
| — | 217.40 | 219.30 | 218.35 | — | — | 7960 | — | — | 341.35 | 340.40 | 342.30 | — |
| — | 210.10 | 212.10 | 211.10 | — | — | 7975 | — | — | 348.80 | 347.80 | 349.80 | — |
| — | 198.30 | 200.30 | 199.30 | — | — | 8000 | — | — | 361.55 | 360.60 | 362.50 | — |
| — | 187.00 | 188.90 | 187.95 | — | — | 8025 | — | — | 374.75 | 373.80 | 375.70 | — |
| — | 176.10 | 178.00 | 177.05 | — | — | 8050 | — | — | 388.35 | 387.40 | 389.30 | — |
| — | 165.70 | 167.60 | 166.65 | — | — | 8075 | — | — | 402.45 | 401.50 | 403.40 | — |
| — | 155.70 | 157.60 | 156.65 | — | — | 8100 | — | — | 416.95 | 416.00 | 417.90 | — |
| — | 146.10 | 148.00 | 147.05 | — | — | 8125 | — | — | 431.80 | 430.80 | 432.80 | — |
| — | 137.00 | 138.90 | 137.95 | — | — | 8150 | — | — | 447.30 | 446.40 | 448.20 | — |
| — | 128.40 | 130.10 | 129.25 | — | — | 8175 | — | — | 463.10 | 462.20 | 464.00 | — |
| — | 120.10 | 121.90 | 121.00 | — | — | 8200 | — | — | 479.35 | 478.40 | 480.30 | — |
| — | 112.30 | 114.00 | 113.15 | — | — | 8225 | — | — | 496.10 | 493.00 | 499.20 | — |
| — | 104.80 | 106.60 | 105.70 | — | — | 8250 | — | — | 513.10 | 510.00 | 516.20 | — |
| — | 97.80 | 99.60 | 98.70 | — | — | 8275 | — | — | 530.85 | 527.50 | 534.20 | — |
| — | 91.20 | 92.90 | 92.05 | — | — | 8300 | — | — | 548.70 | 545.30 | 552.10 | — |
| — | 84.90 | 86.60 | 85.75 | — | — | 8325 | — | — | 566.95 | 563.50 | 570.40 | — |
| — | 79.00 | 80.60 | 79.80 | — | — | 8350 | — | — | 585.50 | 582.00 | 589.00 | — |
| — | 73.40 | 75.00 | 74.20 | — | — | 8375 | — | — | 604.45 | 600.90 | 608.00 | — |
| — | 68.10 | 69.70 | 68.90 | — | — | 8400 | — | — | 623.65 | 620.10 | 627.20 | — |
| — | 63.20 | 64.70 | 63.95 | — | — | 8425 | — | — | 643.25 | 639.70 | 646.80 | — |
| — | 58.50 | 60.10 | 59.30 | — | — | 8450 | — | — | 663.15 | 659.50 | 666.80 | — |
| — | 54.20 | 55.70 | 54.95 | — | — | 8475 | — | — | 683.25 | 679.60 | 686.90 | — |
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.