Spot 742.45
· 1032 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.04 | 86.27 | 84.66 | +0.85 | 22.7% | 670 | 22.7% | -0.15 | 7.05 | 7.03 | 7.08 | — |
| — | 78.60 | 81.82 | 80.21 | +0.84 | 22.3% | 675 | 22.3% | -0.16 | 7.55 | 7.53 | 7.58 | — |
| — | 74.17 | 77.40 | 75.78 | +0.83 | 21.8% | 680 | 21.8% | -0.17 | 8.10 | 8.07 | 8.12 | — |
| — | 69.79 | 73.02 | 71.41 | +0.82 | 21.3% | 685 | 21.3% | -0.19 | 8.68 | 8.65 | 8.71 | — |
| — | 65.44 | 68.52 | 66.98 | +0.80 | 20.8% | 690 | 20.8% | -0.20 | 9.31 | 9.29 | 9.34 | — |
| — | 61.31 | 64.43 | 62.87 | +0.79 | 20.3% | 695 | 20.3% | -0.22 | 10.01 | 9.98 | 10.04 | — |
| — | 57.08 | 60.22 | 58.65 | +0.77 | 19.8% | 700 | 19.8% | -0.23 | 10.77 | 10.74 | 10.80 | — |
| — | — | — | — | +0.77 | 19.7% | 701 | 19.7% | -0.24 | — | — | — | — |
| — | — | — | — | +0.76 | 19.7% | 702 | 19.7% | -0.24 | — | — | — | — |
| — | — | — | — | +0.76 | 19.6% | 703 | 19.6% | -0.24 | — | — | — | — |
| — | — | — | — | +0.76 | 19.5% | 704 | 19.5% | -0.25 | — | — | — | — |
| — | 52.92 | 56.08 | 54.50 | +0.75 | 19.4% | 705 | 19.4% | -0.25 | 11.60 | 11.57 | 11.63 | — |
| — | — | — | — | +0.75 | 19.3% | 706 | 19.3% | -0.26 | — | — | — | — |
| — | — | — | — | +0.75 | 19.2% | 707 | 19.2% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 19.1% | 708 | 19.1% | -0.26 | — | — | — | — |
| — | — | — | — | +0.74 | 19.0% | 709 | 19.0% | -0.27 | — | — | — | — |
| — | 48.85 | 51.80 | 50.33 | +0.74 | 18.9% | 710 | 18.9% | -0.27 | 12.50 | 12.47 | 12.53 | — |
| — | — | — | — | +0.73 | 18.8% | 711 | 18.8% | -0.28 | — | — | — | — |
| — | — | — | — | +0.73 | 18.7% | 712 | 18.7% | -0.28 | — | — | — | — |
| — | — | — | — | +0.72 | 18.6% | 713 | 18.6% | -0.28 | — | — | — | — |
| — | — | — | — | +0.72 | 18.5% | 714 | 18.5% | -0.29 | — | — | — | — |
| — | 44.84 | 48.03 | 46.44 | +0.71 | 18.4% | 715 | 18.4% | -0.29 | 13.49 | 13.46 | 13.53 | — |
| — | — | — | — | +0.71 | 18.3% | 716 | 18.3% | -0.30 | — | — | — | — |
| — | — | — | — | +0.70 | 18.2% | 717 | 18.2% | -0.30 | — | — | — | — |
| — | — | — | — | +0.70 | 18.1% | 718 | 18.1% | -0.31 | — | — | — | — |
| — | — | — | — | +0.69 | 18.0% | 719 | 18.0% | -0.31 | — | — | — | — |
| — | 41.95 | 42.94 | 42.45 | +0.69 | 17.9% | 720 | 17.9% | -0.32 | 14.59 | 14.55 | 14.62 | — |
| — | — | — | — | +0.69 | 17.8% | 721 | 17.8% | -0.32 | — | — | — | — |
| — | — | — | — | +0.68 | 17.7% | 722 | 17.7% | -0.33 | — | — | — | — |
| — | — | — | — | +0.68 | 17.7% | 723 | 17.7% | -0.33 | — | — | — | — |
| — | — | — | — | +0.67 | 17.6% | 724 | 17.6% | -0.34 | — | — | — | — |
| — | 38.17 | 39.13 | 38.65 | +0.67 | 17.5% | 725 | 17.5% | -0.34 | 15.79 | 15.76 | 15.83 | — |
| — | — | — | — | +0.66 | 17.4% | 726 | 17.4% | -0.35 | — | — | — | — |
| — | — | — | — | +0.66 | 17.3% | 727 | 17.3% | -0.35 | — | — | — | — |
| — | — | — | — | +0.65 | 17.2% | 728 | 17.2% | -0.36 | — | — | — | — |
| — | — | — | — | +0.65 | 17.1% | 729 | 17.1% | -0.36 | — | — | — | — |
| — | 34.46 | 35.45 | 34.95 | +0.64 | 17.0% | 730 | 17.0% | -0.37 | 17.12 | 17.08 | 17.16 | — |
| — | — | — | — | +0.64 | 16.9% | 731 | 16.9% | -0.37 | — | — | — | — |
| — | — | — | — | +0.63 | 16.8% | 732 | 16.8% | -0.38 | — | — | — | — |
| — | — | — | — | +0.62 | 16.7% | 733 | 16.7% | -0.39 | — | — | — | — |
| — | — | — | — | +0.62 | 16.6% | 734 | 16.6% | -0.39 | — | — | — | — |
| — | 31.00 | 31.89 | 31.45 | +0.61 | 16.5% | 735 | 16.5% | -0.40 | 18.59 | 18.55 | 18.63 | — |
| — | — | — | — | +0.61 | 16.5% | 736 | 16.5% | -0.40 | — | — | — | — |
| — | — | — | — | +0.60 | 16.4% | 737 | 16.4% | -0.41 | — | — | — | — |
| — | — | — | — | +0.59 | 16.3% | 738 | 16.3% | -0.42 | — | — | — | — |
| — | — | — | — | +0.59 | 16.2% | 739 | 16.2% | -0.42 | — | — | — | — |
| — | 27.62 | 28.55 | 28.09 | +0.58 | 16.1% | 740 | 16.1% | -0.43 | 20.21 | 20.17 | 20.25 | — |
| — | — | — | — | +0.58 | 16.0% | 741 | 16.0% | -0.44 | — | — | — | — |
| — | — | — | — | +0.57 | 15.9% | 742 | 15.9% | -0.44 | — | — | — | — |
| — | — | — | — | +0.56 | 15.8% | 743 | 15.8% | -0.45 | — | — | — | — |
| — | — | — | — | +0.56 | 15.7% | 744 | 15.7% | -0.46 | — | — | — | — |
| — | 24.80 | 24.87 | 24.84 | +0.55 | 15.6% | 745 | 15.6% | -0.46 | 22.00 | 21.96 | 22.05 | — |
| — | — | — | — | +0.54 | 15.6% | 746 | 15.6% | -0.47 | — | — | — | — |
| — | — | — | — | +0.54 | 15.5% | 747 | 15.5% | -0.48 | — | — | — | — |
| — | — | — | — | +0.53 | 15.4% | 748 | 15.4% | -0.49 | — | — | — | — |
| — | — | — | — | +0.52 | 15.3% | 749 | 15.3% | -0.49 | — | — | — | — |
| — | 21.74 | 21.81 | 21.77 | +0.51 | 15.2% | 750 | 15.2% | -0.50 | 23.98 | 23.94 | 24.03 | — |
| — | — | — | — | +0.51 | 15.2% | 751 | 15.2% | -0.51 | — | — | — | — |
| — | — | — | — | +0.50 | 15.1% | 752 | 15.1% | -0.52 | — | — | — | — |
| — | — | — | — | +0.49 | 15.0% | 753 | 15.0% | -0.52 | — | — | — | — |
| — | — | — | — | +0.49 | 14.9% | 754 | 14.9% | -0.53 | — | — | — | — |
| — | 18.87 | 18.94 | 18.91 | +0.48 | 14.8% | 755 | 14.8% | -0.54 | 26.18 | 26.13 | 26.22 | — |
| — | — | — | — | +0.47 | 14.7% | 756 | 14.7% | -0.55 | — | — | — | — |
| — | — | — | — | +0.46 | 14.6% | 757 | 14.6% | -0.56 | — | — | — | — |
| — | — | — | — | +0.45 | 14.6% | 758 | 14.6% | -0.57 | — | — | — | — |
| — | — | — | — | +0.45 | 14.5% | 759 | 14.5% | -0.58 | — | — | — | — |
| — | 16.21 | 16.27 | 16.24 | +0.44 | 14.4% | 760 | 14.4% | -0.58 | 28.62 | 27.99 | 29.25 | — |
| — | — | — | — | +0.43 | 14.3% | 761 | 14.3% | -0.59 | — | — | — | — |
| — | — | — | — | +0.42 | 14.3% | 762 | 14.3% | -0.60 | — | — | — | — |
| — | — | — | — | +0.42 | 14.2% | 763 | 14.2% | -0.61 | — | — | — | — |
| — | — | — | — | +0.41 | 14.1% | 764 | 14.1% | -0.62 | — | — | — | — |
| — | 13.77 | 13.83 | 13.80 | +0.40 | 14.0% | 765 | 14.0% | -0.63 | 31.18 | 29.55 | 32.81 | — |
| — | — | — | — | +0.39 | 14.0% | 766 | 14.0% | -0.64 | — | — | — | — |
| — | — | — | — | +0.38 | 13.9% | 767 | 13.9% | -0.64 | — | — | — | — |
| — | — | — | — | +0.38 | 13.8% | 768 | 13.8% | -0.65 | — | — | — | — |
| — | — | — | — | +0.37 | 13.8% | 769 | 13.8% | -0.66 | — | — | — | — |
| — | 11.57 | 11.63 | 11.60 | +0.36 | 13.7% | 770 | 13.7% | -0.67 | 34.16 | 32.63 | 35.70 | — |
| — | — | — | — | +0.35 | 13.6% | 771 | 13.6% | -0.68 | — | — | — | — |
| — | — | — | — | +0.35 | 13.6% | 772 | 13.6% | -0.69 | — | — | — | — |
| — | — | — | — | +0.34 | 13.5% | 773 | 13.5% | -0.70 | — | — | — | — |
| — | — | — | — | +0.33 | 13.4% | 774 | 13.4% | -0.71 | — | — | — | — |
| — | 9.61 | 9.66 | 9.63 | +0.32 | 13.4% | 775 | 13.4% | -0.72 | 37.31 | 35.74 | 38.88 | — |
| — | — | — | — | +0.31 | 13.3% | 776 | 13.3% | -0.73 | — | — | — | — |
| — | — | — | — | +0.31 | 13.2% | 777 | 13.2% | -0.74 | — | — | — | — |
| — | — | — | — | +0.30 | 13.2% | 778 | 13.2% | -0.75 | — | — | — | — |
| — | — | — | — | +0.29 | 13.1% | 779 | 13.1% | -0.75 | — | — | — | — |
| — | 7.89 | 7.94 | 7.92 | +0.28 | 13.1% | 780 | 13.1% | -0.76 | 40.80 | 39.26 | 42.34 | — |
| — | — | — | — | +0.28 | 13.0% | 781 | 13.0% | -0.77 | — | — | — | — |
| — | — | — | — | +0.27 | 13.0% | 782 | 13.0% | -0.78 | — | — | — | — |
| — | — | — | — | +0.26 | 12.9% | 783 | 12.9% | -0.79 | — | — | — | — |
| — | — | — | — | +0.25 | 12.9% | 784 | 12.9% | -0.80 | — | — | — | — |
| — | 6.41 | 6.46 | 6.43 | +0.25 | 12.8% | 785 | 12.8% | -0.81 | 44.62 | 43.07 | 46.18 | — |
| — | — | — | — | +0.24 | 12.8% | 786 | 12.8% | -0.82 | — | — | — | — |
| — | — | — | — | +0.23 | 12.7% | 787 | 12.7% | -0.83 | — | — | — | — |
| — | — | — | — | +0.22 | 12.7% | 788 | 12.7% | -0.84 | — | — | — | — |
| — | — | — | — | +0.22 | 12.6% | 789 | 12.6% | -0.85 | — | — | — | — |
| — | 5.15 | 5.20 | 5.17 | +0.21 | 12.6% | 790 | 12.6% | -0.86 | 48.65 | 47.16 | 50.14 | — |
| — | — | — | — | +0.20 | 12.5% | 791 | 12.5% | -0.87 | — | — | — | — |
| — | — | — | — | +0.20 | 12.5% | 792 | 12.5% | -0.88 | — | — | — | — |
| — | — | — | — | +0.19 | 12.5% | 793 | 12.5% | -0.89 | — | — | — | — |
| — | — | — | — | +0.19 | 12.4% | 794 | 12.4% | -0.90 | — | — | — | — |
| — | 4.10 | 4.14 | 4.12 | +0.18 | 12.4% | 795 | 12.4% | -0.90 | 53.06 | 51.54 | 54.59 | — |
| — | — | — | — | +0.17 | 12.4% | 796 | 12.4% | -0.91 | — | — | — | — |
| — | — | — | — | +0.17 | 12.3% | 797 | 12.3% | -0.92 | — | — | — | — |
| — | — | — | — | +0.16 | 12.3% | 798 | 12.3% | -0.93 | — | — | — | — |
| — | — | — | — | +0.15 | 12.3% | 799 | 12.3% | -0.94 | — | — | — | — |
| — | 3.24 | 3.28 | 3.26 | +0.15 | 12.2% | 800 | 12.2% | -0.95 | 57.70 | 56.18 | 59.21 | — |
| — | 2.54 | 2.57 | 2.56 | +0.13 | 12.1% | 805 | 12.1% | -0.99 | 62.48 | 60.88 | 64.07 | — |
| — | 1.97 | 2.01 | 1.99 | +0.10 | 12.0% | 810 | 12.0% | -1.00 | 67.59 | 65.83 | 69.35 | — |
| — | 1.53 | 1.56 | 1.54 | +0.08 | 11.9% | 815 | 11.9% | -1.00 | 72.45 | 70.83 | 74.08 | — |
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.