Spot 675.53
· 976 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.38 | 85.33 | 83.86 | +0.81 | 29.6% | 610 | 29.6% | -0.20 | 12.77 | 12.58 | 12.96 | — |
| — | — | — | — | — | — | 611 | — | — | — | — | — | — |
| — | — | — | — | — | — | 612 | — | — | — | — | — | — |
| — | — | — | — | — | — | 613 | — | — | — | — | — | — |
| — | — | — | — | — | — | 614 | — | — | — | — | — | — |
| — | 78.52 | 81.28 | 79.90 | +0.79 | 29.2% | 615 | 29.2% | -0.21 | 13.79 | 13.41 | 14.17 | — |
| — | — | — | — | — | — | 616 | — | — | — | — | — | — |
| — | — | — | — | — | — | 617 | — | — | — | — | — | — |
| — | — | — | — | — | — | 618 | — | — | — | — | — | — |
| — | — | — | — | — | — | 619 | — | — | — | — | — | — |
| — | 74.54 | 77.28 | 75.91 | +0.78 | 28.8% | 620 | 28.8% | -0.22 | 14.71 | 14.48 | 14.93 | — |
| — | — | — | — | — | — | 621 | — | — | — | — | — | — |
| — | — | — | — | — | — | 622 | — | — | — | — | — | — |
| — | — | — | — | — | — | 623 | — | — | — | — | — | — |
| — | — | — | — | — | — | 624 | — | — | — | — | — | — |
| — | 70.63 | 73.13 | 71.88 | +0.77 | 28.4% | 625 | 28.4% | -0.24 | 15.88 | 15.44 | 16.32 | — |
| — | — | — | — | — | — | 626 | — | — | — | — | — | — |
| — | — | — | — | — | — | 627 | — | — | — | — | — | — |
| — | — | — | — | — | — | 628 | — | — | — | — | — | — |
| — | — | — | — | — | — | 629 | — | — | — | — | — | — |
| — | 66.47 | 70.65 | 68.56 | +0.75 | 28.1% | 630 | 28.1% | -0.25 | 16.96 | 16.60 | 17.33 | — |
| — | — | — | — | — | — | 631 | — | — | — | — | — | — |
| — | — | — | — | — | — | 632 | — | — | — | — | — | — |
| — | — | — | — | — | — | 633 | — | — | — | — | — | — |
| — | — | — | — | — | — | 634 | — | — | — | — | — | — |
| — | 63.02 | 65.73 | 64.38 | +0.74 | 27.7% | 635 | 27.7% | -0.27 | 18.09 | 17.77 | 18.40 | — |
| — | — | — | — | — | — | 636 | — | — | — | — | — | — |
| — | — | — | — | — | — | 637 | — | — | — | — | — | — |
| — | — | — | — | — | — | 638 | — | — | — | — | — | — |
| — | — | — | — | — | — | 639 | — | — | — | — | — | — |
| — | 59.33 | 62.03 | 60.68 | +0.72 | 27.4% | 640 | 27.4% | -0.28 | 19.39 | 19.08 | 19.69 | — |
| — | — | — | — | — | — | 641 | — | — | — | — | — | — |
| — | — | — | — | — | — | 642 | — | — | — | — | — | — |
| — | — | — | — | — | — | 643 | — | — | — | — | — | — |
| — | — | — | — | — | — | 644 | — | — | — | — | — | — |
| — | 55.73 | 59.61 | 57.67 | +0.70 | 27.0% | 645 | 27.0% | -0.30 | 20.88 | 20.41 | 21.35 | — |
| — | — | — | — | — | — | 646 | — | — | — | — | — | — |
| — | — | — | — | — | — | 647 | — | — | — | — | — | — |
| — | — | — | — | — | — | 648 | — | — | — | — | — | — |
| — | — | — | — | — | — | 649 | — | — | — | — | — | — |
| — | 52.22 | 54.87 | 53.55 | — | — | 650 | — | — | 22.27 | 21.90 | 22.65 | — |
| — | 51.52 | 53.93 | 52.73 | — | — | 651 | — | — | 22.50 | 22.16 | 22.84 | — |
| — | 50.83 | 53.49 | 52.16 | — | — | 652 | 26.5% | -0.33 | 22.81 | 22.47 | 23.15 | — |
| — | 50.12 | 52.80 | 51.46 | +0.68 | 26.5% | 653 | 26.5% | -0.33 | 23.27 | 22.78 | 23.75 | — |
| — | 49.45 | 53.20 | 51.33 | +0.67 | 26.4% | 654 | 26.4% | -0.33 | 23.58 | 23.09 | 24.07 | — |
| — | 48.79 | 52.51 | 50.65 | +0.67 | 26.3% | 655 | 26.3% | -0.34 | 23.90 | 23.41 | 24.39 | — |
| — | 48.11 | 50.75 | 49.43 | +0.66 | 26.3% | 656 | 26.3% | -0.34 | 24.07 | 23.73 | 24.42 | — |
| — | 47.44 | 51.23 | 49.34 | +0.66 | 26.2% | 657 | 26.2% | -0.35 | 24.55 | 24.06 | 25.04 | — |
| — | 46.78 | 49.41 | 48.09 | +0.66 | 26.1% | 658 | 26.1% | -0.35 | 24.89 | 24.39 | 25.38 | — |
| — | 47.46 | 49.86 | 48.66 | +0.65 | 26.1% | 659 | 26.1% | -0.35 | 25.21 | 24.72 | 25.71 | — |
| — | 46.81 | 49.45 | 48.13 | +0.65 | 26.0% | 660 | 26.0% | -0.36 | 25.55 | 25.09 | 26.02 | — |
| — | 44.79 | 48.56 | 46.67 | +0.65 | 25.9% | 661 | 25.9% | -0.36 | 25.90 | 25.40 | 26.40 | — |
| — | 44.15 | 46.77 | 45.46 | +0.64 | 25.9% | 662 | 25.9% | -0.37 | 26.10 | 25.75 | 26.45 | — |
| — | 43.50 | 47.27 | 45.38 | +0.64 | 25.8% | 663 | 25.8% | -0.37 | 26.61 | 26.10 | 27.11 | — |
| — | 42.89 | 46.70 | 44.80 | +0.63 | 25.7% | 664 | 25.7% | -0.37 | 26.80 | 26.46 | 27.14 | — |
| — | 42.26 | 46.02 | 44.14 | +0.63 | 25.7% | 665 | 25.7% | -0.38 | 27.32 | 26.81 | 27.83 | — |
| — | 41.59 | 45.34 | 43.47 | +0.63 | 25.6% | 666 | 25.6% | -0.38 | 27.69 | 27.18 | 28.20 | — |
| — | 40.96 | 44.72 | 42.84 | +0.62 | 25.6% | 667 | 25.6% | -0.39 | 28.07 | 27.57 | 28.57 | — |
| — | 40.38 | 44.12 | 42.25 | +0.62 | 25.5% | 668 | 25.5% | -0.39 | 28.43 | 27.92 | 28.95 | — |
| — | 39.72 | 43.60 | 41.66 | +0.61 | 25.4% | 669 | 25.4% | -0.40 | 28.81 | 28.29 | 29.33 | — |
| — | 39.10 | 42.89 | 40.99 | +0.61 | 25.4% | 670 | 25.4% | -0.40 | 29.18 | 28.71 | 29.66 | — |
| — | 38.51 | 42.48 | 40.49 | +0.60 | 25.3% | 671 | 25.3% | -0.40 | 29.60 | 29.10 | 30.10 | — |
| — | 37.88 | 41.68 | 39.78 | +0.60 | 25.3% | 672 | 25.3% | -0.41 | 29.98 | 29.45 | 30.50 | — |
| — | 37.34 | 41.08 | 39.21 | +0.60 | 25.2% | 673 | 25.2% | -0.41 | 30.38 | 29.85 | 30.90 | — |
| — | 36.68 | 40.57 | 38.62 | +0.59 | 25.2% | 674 | 25.2% | -0.42 | 30.80 | 30.29 | 31.31 | — |
| — | 36.13 | 40.07 | 38.10 | +0.59 | 25.1% | 675 | 25.1% | -0.42 | 31.05 | 30.67 | 31.42 | — |
| — | 35.50 | 39.39 | 37.45 | +0.58 | 25.0% | 676 | 25.0% | -0.43 | 31.61 | 31.07 | 32.14 | — |
| — | 34.91 | 37.43 | 36.17 | +0.58 | 24.9% | 677 | 24.9% | -0.43 | 32.03 | 31.50 | 32.56 | — |
| — | 35.73 | 36.89 | 36.31 | +0.57 | 24.9% | 678 | 24.9% | -0.43 | 32.44 | 31.90 | 32.98 | — |
| — | 35.15 | 36.30 | 35.73 | +0.57 | 24.8% | 679 | — | — | 32.87 | 32.33 | 33.41 | — |
| — | 34.59 | 35.69 | 35.14 | — | — | 680 | — | — | 33.30 | 32.78 | 33.83 | — |
| — | 34.01 | 35.16 | 34.59 | +0.56 | 24.7% | 681 | 24.7% | -0.45 | 33.74 | 33.19 | 34.29 | — |
| — | 33.45 | 34.60 | 34.02 | +0.56 | 24.6% | 682 | 24.6% | -0.45 | 34.18 | 33.63 | 34.73 | — |
| — | 32.91 | 34.04 | 33.48 | +0.55 | 24.5% | 683 | 24.5% | -0.46 | 34.63 | 34.08 | 35.18 | — |
| — | 32.36 | 33.49 | 32.92 | +0.55 | 24.5% | 684 | 24.5% | -0.46 | 35.09 | 34.53 | 35.64 | — |
| — | 31.81 | 32.90 | 32.35 | +0.54 | 24.4% | 685 | 24.4% | -0.47 | 35.54 | 34.98 | 36.10 | — |
| — | 31.26 | 32.39 | 31.82 | +0.54 | 24.4% | 686 | 24.4% | -0.47 | 36.01 | 35.45 | 36.56 | — |
| — | 30.74 | 31.85 | 31.30 | +0.53 | 24.3% | 687 | 24.3% | -0.48 | 36.48 | 35.91 | 37.04 | — |
| — | 30.21 | 31.32 | 30.77 | +0.53 | 24.2% | 688 | 24.2% | -0.48 | 36.95 | 36.38 | 37.51 | — |
| — | 29.69 | 30.79 | 30.24 | +0.52 | 24.2% | 689 | 24.2% | -0.49 | 37.44 | 36.89 | 37.98 | — |
| — | 29.17 | 30.22 | 29.70 | +0.52 | 24.1% | 690 | 24.1% | -0.49 | 37.91 | 37.34 | 38.48 | — |
| — | 28.65 | 29.74 | 29.20 | +0.52 | 24.1% | 691 | 24.1% | -0.50 | 38.41 | 37.83 | 38.98 | — |
| — | 28.14 | 29.23 | 28.68 | +0.51 | 24.0% | 692 | 24.0% | -0.50 | 38.90 | 38.32 | 39.47 | — |
| — | 27.64 | 28.71 | 28.18 | +0.51 | 23.9% | 693 | 23.9% | -0.51 | 39.40 | 38.82 | 39.98 | — |
| — | 27.14 | 27.88 | 27.51 | +0.50 | 23.9% | 694 | 23.9% | -0.51 | 39.91 | 39.33 | 40.49 | — |
| — | 26.64 | 27.72 | 27.18 | +0.50 | 23.8% | 695 | 23.8% | -0.52 | 40.42 | 39.84 | 41.00 | — |
| — | 26.15 | 27.22 | 26.68 | +0.49 | 23.8% | 696 | 23.8% | -0.52 | 40.94 | 40.35 | 41.52 | — |
| — | 25.67 | 26.73 | 26.20 | +0.49 | 23.7% | 697 | 23.7% | -0.53 | 41.46 | 40.87 | 42.05 | — |
| — | 25.19 | 26.24 | 25.71 | +0.48 | 23.7% | 698 | 23.7% | -0.53 | 41.23 | 39.88 | 42.58 | — |
| — | 24.72 | 25.77 | 25.25 | +0.48 | 23.6% | 699 | 23.6% | -0.54 | 41.77 | 40.43 | 43.12 | — |
| — | 24.25 | 25.26 | 24.75 | +0.47 | 23.5% | 700 | 23.5% | -0.54 | 42.31 | 40.96 | 43.66 | — |
| — | 23.79 | 24.82 | 24.30 | +0.47 | 23.5% | 701 | 23.5% | -0.55 | 42.77 | 41.32 | 44.21 | — |
| — | 23.33 | 24.36 | 23.84 | +0.46 | 23.4% | 702 | 23.4% | -0.55 | 43.41 | 42.05 | 44.77 | — |
| — | 22.88 | 23.90 | 23.39 | +0.46 | 23.4% | 703 | 23.4% | -0.56 | 43.97 | 42.61 | 45.32 | — |
| — | 22.43 | 23.45 | 22.94 | +0.45 | 23.3% | 704 | 23.3% | -0.56 | 44.35 | 43.18 | 45.53 | — |
| — | 21.99 | 22.97 | 22.48 | +0.45 | 23.3% | 705 | 23.3% | -0.57 | 45.10 | 43.74 | 46.46 | — |
| — | 21.55 | 22.56 | 22.05 | +0.44 | 23.2% | 706 | 23.2% | -0.57 | 45.60 | 44.16 | 47.04 | — |
| — | 21.12 | 21.81 | 21.46 | +0.44 | 23.2% | 707 | 23.2% | -0.58 | 46.26 | 44.90 | 47.62 | — |
| — | 20.70 | 21.39 | 21.05 | +0.43 | 23.1% | 708 | 23.1% | -0.58 | 46.84 | 45.48 | 48.21 | — |
| — | 20.28 | 21.27 | 20.77 | +0.43 | 23.1% | 709 | 23.1% | -0.59 | 47.44 | 46.07 | 48.81 | — |
| — | 19.90 | 20.53 | 20.21 | +0.42 | 23.0% | 710 | 23.0% | -0.60 | 48.04 | 46.67 | 49.41 | — |
| — | 19.45 | 20.43 | 19.94 | +0.42 | 23.0% | 711 | 23.0% | -0.60 | 48.65 | 47.27 | 50.02 | — |
| — | 19.05 | 20.02 | 19.54 | +0.41 | 22.9% | 712 | 22.9% | -0.61 | 49.26 | 47.88 | 50.63 | — |
| — | 18.65 | 19.62 | 19.14 | +0.41 | 22.9% | 713 | 22.9% | -0.61 | 49.76 | 48.50 | 51.01 | — |
| — | 18.26 | 19.22 | 18.74 | +0.40 | 22.8% | 714 | 22.8% | -0.62 | 50.50 | 49.12 | 51.88 | — |
| — | 17.87 | 18.83 | 18.35 | +0.40 | 22.8% | 715 | 22.8% | -0.62 | 51.13 | 49.75 | 52.51 | — |
| — | 17.49 | 18.44 | 17.96 | +0.39 | 22.7% | 716 | 22.7% | -0.63 | 51.65 | 50.15 | 53.14 | — |
| — | 17.11 | 17.77 | 17.44 | +0.39 | 22.7% | 717 | 22.7% | -0.63 | 52.41 | 51.02 | 53.79 | — |
| — | 16.74 | 17.68 | 17.21 | +0.38 | 22.6% | 718 | 22.6% | -0.64 | 52.92 | 51.66 | 54.19 | — |
| — | 16.37 | 17.03 | 16.70 | +0.38 | 22.6% | 719 | 22.6% | -0.64 | 53.70 | 52.31 | 55.09 | — |
| — | 16.02 | 16.92 | 16.47 | +0.37 | 22.5% | 720 | 22.5% | -0.65 | 54.36 | 52.97 | 55.75 | — |
| — | 15.66 | 16.58 | 16.12 | +0.37 | 22.5% | 721 | 22.5% | -0.65 | 55.03 | 53.63 | 56.43 | — |
| — | 15.31 | 16.23 | 15.77 | +0.36 | 22.4% | 722 | 22.4% | -0.66 | 55.70 | 54.30 | 57.10 | — |
| — | 14.97 | 15.60 | 15.29 | +0.36 | 22.4% | 723 | 22.4% | -0.66 | 56.38 | 54.97 | 57.78 | — |
| — | 14.63 | 15.26 | 14.95 | +0.35 | 22.3% | 724 | 22.3% | -0.67 | 57.06 | 55.66 | 58.46 | — |
| — | 14.30 | 15.19 | 14.74 | +0.35 | 22.3% | 725 | 22.3% | -0.67 | 57.75 | 56.34 | 59.16 | — |
| — | 13.97 | 14.57 | 14.27 | +0.34 | 22.2% | 726 | 22.2% | -0.68 | 58.34 | 57.04 | 59.63 | — |
| — | 13.65 | 14.53 | 14.09 | +0.34 | 22.2% | 727 | 22.2% | -0.69 | 59.18 | 57.80 | 60.56 | — |
| — | 13.33 | 13.93 | 13.63 | +0.33 | 22.2% | 728 | 22.2% | -0.69 | 59.73 | 58.44 | 61.03 | — |
| — | 13.02 | 13.89 | 13.46 | +0.33 | 22.1% | 729 | 22.1% | -0.70 | 60.56 | 59.15 | 61.98 | — |
| — | 12.71 | 13.57 | 13.14 | +0.32 | 22.1% | 730 | 22.1% | -0.70 | 61.28 | 59.87 | 62.70 | — |
| — | 11.26 | 11.84 | 11.55 | +0.30 | 21.8% | 735 | 21.8% | -0.73 | 65.02 | 63.63 | 66.41 | — |
| — | 9.99 | 10.39 | 10.19 | +0.28 | 21.6% | 740 | 21.6% | -0.75 | 68.94 | 67.59 | 70.30 | — |
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.