Spot 725.32
· 454 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.61 | 74.47 | 72.54 | +0.94 | 31.4% | 655 | 31.4% | -0.06 | 0.78 | 0.76 | 0.79 | — |
| — | 65.74 | 69.61 | 67.67 | +0.93 | 30.5% | 660 | 30.5% | -0.07 | 0.91 | 0.89 | 0.93 | — |
| — | 60.92 | 64.78 | 62.85 | — | — | 665 | 29.6% | -0.09 | 1.07 | 1.05 | 1.09 | — |
| — | 56.21 | 59.99 | 58.10 | +0.90 | 28.7% | 670 | — | — | 1.27 | 1.25 | 1.29 | — |
| — | 51.50 | 55.26 | 53.38 | +0.89 | 27.8% | 675 | 27.8% | -0.11 | 1.51 | 1.50 | 1.53 | — |
| — | 46.68 | 49.59 | 48.13 | +0.87 | 27.0% | 680 | — | — | 1.82 | 1.80 | 1.84 | — |
| — | 42.21 | 44.44 | 43.33 | +0.84 | 26.2% | 685 | 26.2% | -0.16 | 2.20 | 2.18 | 2.22 | — |
| — | 42.68 | 44.06 | 43.37 | +0.84 | 26.0% | 686 | 26.0% | -0.16 | 2.29 | 2.26 | 2.31 | — |
| — | 40.25 | 43.05 | 41.65 | +0.83 | 25.9% | 687 | 25.9% | -0.17 | 2.38 | 2.36 | 2.40 | — |
| — | 40.99 | 41.79 | 41.39 | +0.83 | 25.7% | 688 | 25.7% | -0.17 | 2.48 | 2.45 | 2.50 | — |
| — | 38.44 | 41.22 | 39.83 | +0.82 | 25.6% | 689 | 25.6% | -0.18 | 2.57 | 2.55 | 2.59 | — |
| — | 37.55 | 40.34 | 38.95 | +0.82 | 25.4% | 690 | 25.4% | -0.18 | 2.67 | 2.65 | 2.70 | — |
| — | 36.66 | 39.45 | 38.05 | +0.81 | 25.2% | 691 | 25.2% | -0.19 | 2.78 | 2.76 | 2.80 | — |
| — | 35.81 | 38.33 | 37.07 | +0.81 | 25.1% | 692 | 25.1% | -0.19 | 2.90 | 2.87 | 2.92 | — |
| — | 34.92 | 37.66 | 36.29 | +0.80 | 24.9% | 693 | 24.9% | -0.20 | 3.01 | 2.99 | 3.03 | — |
| — | 34.07 | 36.77 | 35.42 | +0.79 | 24.8% | 694 | 24.8% | -0.21 | 3.13 | 3.11 | 3.16 | — |
| — | 34.76 | 35.77 | 35.27 | +0.79 | 24.6% | 695 | 24.6% | -0.21 | 3.27 | 3.24 | 3.29 | — |
| — | 32.37 | 35.03 | 33.70 | +0.78 | 24.5% | 696 | 24.5% | -0.22 | 3.40 | 3.37 | 3.42 | — |
| — | 31.49 | 34.17 | 32.83 | +0.77 | 24.3% | 697 | 24.3% | -0.23 | 3.53 | 3.50 | 3.56 | — |
| — | 32.13 | 33.30 | 32.72 | +0.77 | 24.2% | 698 | 24.2% | -0.24 | 3.67 | 3.65 | 3.70 | — |
| — | 31.28 | 32.12 | 31.70 | +0.76 | 24.0% | 699 | 24.0% | -0.24 | 3.83 | 3.80 | 3.86 | — |
| — | 30.50 | 31.47 | 30.98 | +0.75 | 23.9% | 700 | 23.9% | -0.25 | 3.98 | 3.96 | 4.01 | — |
| — | 29.62 | 30.77 | 30.20 | +0.74 | 23.7% | 701 | 23.7% | -0.26 | 4.15 | 4.12 | 4.18 | — |
| — | 28.78 | 29.95 | 29.36 | +0.74 | 23.6% | 702 | 23.6% | -0.27 | 4.32 | 4.29 | 4.35 | — |
| — | 27.96 | 28.74 | 28.35 | +0.73 | 23.4% | 703 | 23.4% | -0.27 | 4.50 | 4.47 | 4.53 | — |
| — | 27.16 | 28.29 | 27.73 | +0.72 | 23.3% | 704 | 23.3% | -0.28 | 4.68 | 4.66 | 4.71 | — |
| — | 26.40 | 27.35 | 26.88 | +0.71 | 23.1% | 705 | 23.1% | -0.29 | 4.88 | 4.85 | 4.91 | — |
| — | 25.55 | 26.68 | 26.11 | +0.70 | 23.0% | 706 | 23.0% | -0.30 | 5.08 | 5.05 | 5.11 | — |
| — | 24.76 | 25.89 | 25.32 | +0.69 | 22.9% | 707 | 22.9% | -0.31 | 5.29 | 5.26 | 5.32 | — |
| — | 23.99 | 24.92 | 24.45 | +0.68 | 22.7% | 708 | 22.7% | -0.32 | 5.51 | 5.48 | 5.54 | — |
| — | 23.21 | 24.12 | 23.66 | +0.68 | 22.6% | 709 | 22.6% | -0.33 | 5.74 | 5.71 | 5.77 | — |
| — | 22.49 | 23.30 | 22.89 | +0.67 | 22.4% | 710 | 22.4% | -0.34 | 5.97 | 5.94 | 6.00 | — |
| — | 21.70 | 22.43 | 22.07 | +0.66 | 22.3% | 711 | 22.3% | -0.35 | 6.22 | 6.19 | 6.25 | — |
| — | 20.96 | 22.03 | 21.50 | +0.65 | 22.2% | 712 | 22.2% | -0.36 | 6.47 | 6.44 | 6.51 | — |
| — | 20.21 | 21.10 | 20.66 | +0.64 | 22.0% | 713 | 22.0% | -0.37 | 6.74 | 6.71 | 6.77 | — |
| — | 19.49 | 20.16 | 19.82 | +0.63 | 21.9% | 714 | 21.9% | -0.38 | 7.01 | 6.98 | 7.05 | — |
| — | 18.81 | 19.41 | 19.11 | +0.62 | 21.7% | 715 | 21.7% | -0.39 | 7.29 | 7.26 | 7.33 | — |
| — | 18.07 | 19.11 | 18.59 | +0.61 | 21.6% | 716 | 21.6% | -0.40 | 7.59 | 7.56 | 7.63 | — |
| — | 17.36 | 18.08 | 17.72 | +0.59 | 21.5% | 717 | 21.5% | -0.41 | 7.91 | 7.87 | 7.94 | — |
| — | 16.68 | 17.75 | 17.21 | +0.58 | 21.3% | 718 | 21.3% | -0.42 | 8.22 | 8.19 | 8.26 | — |
| — | 16.01 | 17.04 | 16.52 | +0.57 | 21.2% | 719 | 21.2% | -0.43 | 8.55 | 8.52 | 8.58 | — |
| — | 15.38 | 15.87 | 15.62 | +0.56 | 21.1% | 720 | 21.1% | -0.44 | 8.89 | 8.86 | 8.93 | — |
| — | 14.72 | 15.74 | 15.23 | +0.55 | 20.9% | 721 | 20.9% | -0.45 | 9.24 | 9.21 | 9.28 | — |
| — | 14.05 | 14.67 | 14.36 | +0.54 | 20.8% | 722 | 20.8% | -0.47 | 9.62 | 9.58 | 9.65 | — |
| — | 13.54 | 14.04 | 13.79 | +0.53 | 20.7% | 723 | 20.7% | -0.48 | 9.99 | 9.96 | 10.03 | — |
| — | 13.10 | 13.17 | 13.13 | +0.51 | 20.5% | 724 | 20.5% | -0.49 | 10.39 | 10.35 | 10.43 | — |
| — | 12.50 | 12.57 | 12.54 | +0.50 | 20.4% | 725 | 20.4% | -0.50 | 10.79 | 10.76 | 10.83 | — |
| — | 11.96 | 11.99 | 11.97 | +0.49 | 20.2% | 726 | 20.2% | -0.52 | 11.21 | 11.18 | 11.25 | — |
| — | 11.35 | 11.42 | 11.38 | +0.48 | 20.1% | 727 | 20.1% | -0.53 | 11.65 | 11.61 | 11.69 | — |
| — | 10.80 | 10.87 | 10.84 | +0.46 | 20.0% | 728 | 20.0% | -0.54 | 12.10 | 12.06 | 12.14 | — |
| — | 10.26 | 10.33 | 10.29 | +0.45 | 19.8% | 729 | 19.8% | -0.55 | 12.56 | 12.53 | 12.60 | — |
| — | 9.74 | 9.80 | 9.77 | +0.44 | 19.7% | 730 | 19.7% | -0.57 | 13.04 | 13.00 | 13.08 | — |
| — | 9.23 | 9.29 | 9.26 | +0.43 | 19.6% | 731 | 19.6% | -0.58 | 13.59 | 13.20 | 13.98 | — |
| — | 8.73 | 8.79 | 8.76 | +0.41 | 19.4% | 732 | 19.4% | -0.59 | 14.22 | 13.71 | 14.73 | — |
| — | 8.25 | 8.31 | 8.28 | +0.40 | 19.3% | 733 | 19.3% | -0.61 | 14.74 | 14.23 | 15.26 | — |
| — | 7.79 | 7.85 | 7.82 | +0.39 | 19.2% | 734 | 19.2% | -0.62 | 15.13 | 14.79 | 15.47 | — |
| — | 7.34 | 7.40 | 7.37 | +0.37 | 19.1% | 735 | 19.1% | -0.63 | 15.62 | 15.41 | 15.83 | — |
| — | 6.91 | 6.97 | 6.94 | +0.36 | 18.9% | 736 | 18.9% | -0.65 | 16.26 | 15.90 | 16.62 | — |
| — | 6.49 | 6.55 | 6.52 | +0.35 | 18.8% | 737 | 18.8% | -0.66 | 17.00 | 16.49 | 17.52 | — |
| — | 6.09 | 6.15 | 6.12 | +0.34 | 18.7% | 738 | 18.7% | -0.67 | 16.82 | 15.68 | 17.95 | — |
| — | 5.71 | 5.76 | 5.74 | +0.32 | 18.6% | 739 | 18.6% | -0.68 | 17.38 | 16.30 | 18.46 | — |
| — | 5.34 | 5.39 | 5.37 | +0.31 | 18.5% | 740 | 18.5% | -0.70 | 18.79 | 18.45 | 19.13 | — |
| — | 4.98 | 5.04 | 5.01 | +0.30 | 18.4% | 741 | 18.4% | -0.71 | 19.46 | 19.01 | 19.91 | — |
| — | 4.65 | 4.70 | 4.67 | +0.29 | 18.3% | 742 | 18.3% | -0.72 | 19.47 | 18.33 | 20.61 | — |
| — | 4.33 | 4.38 | 4.36 | +0.27 | 18.2% | 743 | 18.2% | -0.74 | 20.93 | 20.38 | 21.49 | — |
| — | 4.02 | 4.08 | 4.05 | +0.26 | 18.1% | 744 | 18.1% | -0.75 | 20.98 | 19.76 | 22.21 | — |
| — | 3.74 | 3.79 | 3.77 | +0.25 | 18.0% | 745 | 18.0% | -0.76 | 21.68 | 20.51 | 22.85 | — |
| — | 3.47 | 3.51 | 3.49 | +0.24 | 17.9% | 746 | 17.9% | -0.77 | 22.44 | 21.20 | 23.68 | — |
| — | 3.21 | 3.26 | 3.23 | +0.23 | 17.8% | 747 | 17.8% | -0.79 | 23.08 | 21.72 | 24.44 | — |
| — | 2.96 | 3.01 | 2.98 | +0.22 | 17.8% | 748 | 17.8% | -0.80 | 23.88 | 22.54 | 25.22 | — |
| — | 2.73 | 2.78 | 2.75 | +0.20 | 17.7% | 749 | 17.7% | -0.81 | 24.68 | 23.34 | 26.01 | — |
| — | 2.52 | 2.56 | 2.54 | +0.19 | 17.6% | 750 | 17.6% | -0.82 | 25.48 | 24.24 | 26.71 | — |
| — | 2.32 | 2.36 | 2.34 | +0.18 | 17.5% | 751 | 17.5% | -0.83 | 26.22 | 25.03 | 27.41 | — |
| — | 2.12 | 2.17 | 2.15 | +0.17 | 17.4% | 752 | 17.4% | -0.84 | 27.07 | 25.67 | 28.46 | — |
| — | 1.94 | 1.99 | 1.97 | +0.16 | 17.3% | 753 | 17.3% | -0.85 | 27.91 | 26.51 | 29.30 | — |
| — | 1.78 | 1.83 | 1.80 | +0.15 | 17.3% | 754 | 17.3% | -0.86 | 28.76 | 27.36 | 30.16 | — |
| — | 1.63 | 1.68 | 1.66 | +0.15 | 17.2% | 755 | 17.2% | -0.87 | 29.64 | 28.26 | 31.03 | — |
| — | 1.49 | 1.53 | 1.51 | +0.14 | 17.1% | 756 | 17.1% | -0.88 | 30.54 | 29.17 | 31.90 | — |
| — | 1.36 | 1.40 | 1.38 | +0.13 | 17.1% | 757 | 17.1% | -0.89 | 31.44 | 30.10 | 32.78 | — |
| — | 1.23 | 1.28 | 1.25 | +0.12 | 17.0% | 758 | 17.0% | -0.90 | 32.37 | 31.06 | 33.68 | — |
| — | 1.12 | 1.17 | 1.15 | +0.11 | 16.9% | 759 | 16.9% | -0.91 | 33.27 | 31.95 | 34.59 | — |
| — | 1.02 | 1.06 | 1.04 | +0.11 | 16.9% | 760 | 16.9% | -0.91 | 34.20 | 32.87 | 35.52 | — |
| — | 0.92 | 0.97 | 0.94 | +0.10 | 16.8% | 761 | 16.8% | -0.92 | 35.12 | 33.79 | 36.44 | — |
| — | 0.84 | 0.88 | 0.86 | +0.09 | 16.8% | 762 | 16.8% | -0.93 | 36.59 | 34.73 | 38.46 | — |
| — | 0.76 | 0.80 | 0.78 | +0.08 | 16.7% | 763 | 16.7% | -0.94 | 37.48 | 35.54 | 39.41 | — |
| — | 0.69 | 0.73 | 0.71 | +0.08 | 16.7% | 764 | 16.7% | -0.94 | 38.45 | 36.54 | 40.36 | — |
| — | 0.62 | 0.66 | 0.64 | +0.07 | 16.7% | 765 | 16.7% | -0.95 | 39.37 | 37.43 | 41.31 | — |
| — | 0.56 | 0.60 | 0.58 | +0.07 | 16.7% | 766 | 16.7% | -0.95 | 40.42 | 38.58 | 42.27 | — |
| — | 0.51 | 0.54 | 0.53 | +0.06 | 16.6% | 767 | 16.6% | -0.96 | 41.32 | 39.42 | 43.22 | — |
| — | 0.46 | 0.49 | 0.47 | +0.06 | 16.6% | 768 | 16.6% | -0.97 | 42.31 | 40.41 | 44.21 | — |
| — | 0.41 | 0.45 | 0.43 | +0.05 | 16.6% | 769 | 16.6% | -0.97 | 43.23 | 41.32 | 45.14 | — |
| — | 0.37 | 0.41 | 0.39 | +0.05 | 16.6% | 770 | 16.6% | -0.98 | 44.29 | 42.41 | 46.17 | — |
| — | 0.33 | 0.37 | 0.35 | +0.05 | 16.7% | 771 | 16.7% | -0.98 | 45.27 | 43.39 | 47.15 | — |
| — | 0.30 | 0.34 | 0.32 | +0.04 | 16.7% | 772 | 16.7% | -0.98 | 46.25 | 44.36 | 48.14 | — |
| — | 0.27 | 0.31 | 0.29 | +0.04 | 16.7% | 773 | 16.7% | -0.99 | 47.28 | 45.43 | 49.14 | — |
| — | 0.25 | 0.28 | 0.27 | +0.04 | 16.7% | 774 | 16.7% | -0.99 | 48.22 | 46.30 | 50.13 | — |
| — | 0.22 | 0.25 | 0.23 | +0.04 | 16.7% | 775 | 16.7% | -0.99 | 49.25 | 47.38 | 51.12 | — |
| — | 0.14 | 0.17 | 0.15 | +0.02 | 17.0% | 780 | 17.0% | -1.00 | 54.23 | 52.32 | 56.13 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 17.4% | 785 | 17.4% | -1.00 | 59.27 | 57.42 | 61.12 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 18.0% | 790 | 18.0% | -1.00 | 64.28 | 62.42 | 66.13 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 18.7% | 795 | 18.7% | -1.00 | 69.28 | 67.42 | 71.13 | — |
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.