Spot 754.14
· 520 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.29 | 77.02 | 76.16 | +0.99 | 25.9% | 679 | 25.9% | -0.01 | 0.13 | 0.09 | 0.17 | — |
| — | 74.29 | 76.02 | 75.16 | — | — | 680 | 25.7% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 73.30 | 75.02 | 74.16 | +0.99 | 25.5% | 681 | 25.5% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 72.30 | 74.03 | 73.17 | +0.99 | 25.2% | 682 | 25.2% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 71.31 | 73.03 | 72.17 | +0.99 | 25.0% | 683 | 25.0% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 70.31 | 72.03 | 71.17 | +0.99 | 24.8% | 684 | 24.8% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 69.32 | 71.04 | 70.18 | +0.99 | 24.6% | 685 | 24.6% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 68.32 | 70.04 | 69.18 | +0.99 | 24.4% | 686 | 24.4% | -0.01 | 0.15 | 0.11 | 0.20 | — |
| — | 67.33 | 69.05 | 68.19 | +0.99 | 24.1% | 687 | 24.1% | -0.01 | 0.15 | 0.11 | 0.20 | — |
| — | 66.33 | 68.05 | 67.19 | +0.99 | 23.9% | 688 | 23.9% | -0.01 | 0.15 | 0.11 | 0.20 | — |
| — | 65.34 | 67.06 | 66.20 | +0.99 | 23.7% | 689 | 23.7% | -0.01 | 0.17 | 0.12 | 0.21 | — |
| — | 64.35 | 66.06 | 65.20 | +0.99 | 23.5% | 690 | 23.5% | -0.01 | 0.17 | 0.12 | 0.21 | — |
| — | 63.35 | 65.07 | 64.21 | +0.99 | 23.3% | 691 | 23.3% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 62.36 | 64.07 | 63.22 | +0.99 | 23.1% | 692 | 23.1% | -0.01 | 0.17 | 0.13 | 0.22 | — |
| — | 61.37 | 63.08 | 62.23 | +0.99 | 22.9% | 693 | 22.9% | -0.01 | 0.18 | 0.14 | 0.22 | — |
| — | 60.37 | 62.08 | 61.23 | +0.99 | 22.7% | 694 | 22.7% | -0.01 | 0.18 | 0.14 | 0.23 | — |
| — | 59.38 | 61.09 | 60.23 | +0.98 | 22.5% | 695 | 22.5% | -0.02 | 0.19 | 0.15 | 0.23 | — |
| — | 58.39 | 60.10 | 59.24 | +0.98 | 22.3% | 696 | 22.3% | -0.02 | 0.20 | 0.15 | 0.24 | — |
| — | 57.40 | 59.10 | 58.25 | +0.98 | 22.1% | 697 | 22.1% | -0.02 | 0.20 | 0.16 | 0.24 | — |
| — | 56.40 | 58.11 | 57.26 | +0.98 | 21.9% | 698 | 21.9% | -0.02 | 0.20 | 0.16 | 0.25 | — |
| — | 55.41 | 57.12 | 56.27 | +0.98 | 21.6% | 699 | 21.6% | -0.02 | 0.21 | 0.17 | 0.26 | — |
| — | 54.42 | 56.12 | 55.27 | +0.98 | 21.4% | 700 | 21.4% | -0.02 | 0.21 | 0.17 | 0.26 | — |
| — | 53.43 | 55.13 | 54.28 | +0.98 | 21.2% | 701 | 21.2% | -0.02 | 0.23 | 0.18 | 0.27 | — |
| — | 52.44 | 54.14 | 53.29 | +0.98 | 21.0% | 702 | 21.0% | -0.02 | 0.23 | 0.19 | 0.28 | — |
| — | 51.45 | 53.15 | 52.30 | +0.98 | 20.8% | 703 | 20.8% | -0.02 | 0.24 | 0.19 | 0.29 | — |
| — | 50.46 | 52.16 | 51.31 | +0.98 | 20.6% | 704 | 20.6% | -0.02 | 0.24 | 0.20 | 0.29 | — |
| — | 49.47 | 51.16 | 50.31 | +0.97 | 20.4% | 705 | 20.4% | -0.02 | 0.26 | 0.21 | 0.30 | — |
| — | 48.49 | 50.17 | 49.33 | +0.97 | 20.2% | 706 | 20.2% | -0.03 | 0.27 | 0.22 | 0.31 | — |
| — | 47.50 | 49.18 | 48.34 | +0.97 | 20.0% | 707 | 20.0% | -0.03 | 0.28 | 0.23 | 0.32 | — |
| — | 46.51 | 48.19 | 47.35 | +0.97 | 19.8% | 708 | 19.8% | -0.03 | 0.28 | 0.24 | 0.33 | — |
| — | 45.53 | 47.21 | 46.37 | +0.97 | 19.6% | 709 | 19.6% | -0.03 | 0.30 | 0.25 | 0.35 | — |
| — | 44.55 | 46.22 | 45.38 | +0.97 | 19.4% | 710 | 19.4% | -0.03 | 0.31 | 0.26 | 0.36 | — |
| — | 43.56 | 45.23 | 44.40 | +0.97 | 19.2% | 711 | 19.2% | -0.03 | 0.33 | 0.28 | 0.37 | — |
| — | 42.58 | 44.24 | 43.41 | +0.96 | 19.0% | 712 | 19.0% | -0.04 | 0.34 | 0.29 | 0.39 | — |
| — | 41.60 | 43.26 | 42.43 | +0.96 | 18.8% | 713 | 18.8% | -0.04 | 0.35 | 0.31 | 0.40 | — |
| — | 40.62 | 42.27 | 41.45 | +0.96 | 18.6% | 714 | 18.6% | -0.04 | 0.37 | 0.32 | 0.42 | — |
| — | 39.64 | 41.29 | 40.47 | +0.96 | 18.4% | 715 | 18.4% | -0.04 | 0.39 | 0.34 | 0.44 | — |
| — | 38.67 | 40.31 | 39.49 | +0.96 | 18.2% | 716 | 18.2% | -0.04 | 0.41 | 0.35 | 0.46 | — |
| — | 37.69 | 39.33 | 38.51 | +0.95 | 18.0% | 717 | 18.0% | -0.05 | 0.42 | 0.37 | 0.48 | — |
| — | 36.72 | 38.35 | 37.53 | +0.95 | 17.8% | 718 | 17.8% | -0.05 | 0.45 | 0.40 | 0.50 | — |
| — | 35.75 | 37.37 | 36.56 | +0.95 | 17.6% | 719 | 17.6% | -0.05 | 0.47 | 0.42 | 0.53 | — |
| — | 34.78 | 36.39 | 35.59 | +0.94 | 17.4% | 720 | 17.4% | -0.06 | 0.49 | 0.44 | 0.55 | — |
| — | 33.81 | 35.42 | 34.62 | +0.94 | 17.2% | 721 | 17.2% | -0.06 | 0.53 | 0.47 | 0.58 | — |
| — | 32.85 | 34.44 | 33.65 | +0.94 | 17.0% | 722 | 17.0% | -0.06 | 0.56 | 0.50 | 0.61 | — |
| — | 31.89 | 33.47 | 32.68 | +0.93 | 16.8% | 723 | 16.8% | -0.07 | 0.59 | 0.53 | 0.65 | — |
| — | 30.93 | 32.50 | 31.71 | +0.93 | 16.6% | 724 | — | — | 0.62 | 0.56 | 0.68 | — |
| — | 29.97 | 31.54 | 30.75 | — | — | 725 | 16.4% | -0.07 | 0.66 | 0.60 | 0.72 | — |
| — | 29.02 | 30.57 | 29.80 | +0.92 | 16.2% | 726 | 16.2% | -0.08 | 0.70 | 0.64 | 0.76 | — |
| — | 28.08 | 29.61 | 28.84 | +0.92 | 16.0% | 727 | 16.0% | -0.08 | 0.74 | 0.68 | 0.81 | — |
| — | 27.13 | 28.65 | 27.89 | +0.91 | 15.8% | 728 | 15.8% | -0.09 | 0.80 | 0.73 | 0.86 | — |
| — | 26.20 | 27.70 | 26.95 | +0.91 | 15.6% | 729 | 15.6% | -0.09 | 0.85 | 0.78 | 0.92 | — |
| — | 25.33 | 26.68 | 26.00 | +0.90 | 15.4% | 730 | 15.4% | -0.10 | 0.90 | 0.83 | 0.97 | — |
| — | 24.40 | 25.74 | 25.07 | +0.89 | 15.1% | 731 | 15.1% | -0.11 | 0.96 | 0.89 | 1.04 | — |
| — | 23.48 | 24.80 | 24.14 | +0.89 | 14.9% | 732 | 14.9% | -0.11 | 1.03 | 0.95 | 1.11 | — |
| — | 22.56 | 23.86 | 23.21 | +0.88 | 14.7% | 733 | 14.7% | -0.12 | 1.10 | 1.02 | 1.18 | — |
| — | 21.62 | 22.89 | 22.25 | +0.87 | 14.5% | 734 | 14.5% | -0.13 | 1.19 | 1.10 | 1.27 | — |
| — | 20.86 | 21.78 | 21.32 | +0.87 | 14.3% | 735 | 14.3% | -0.13 | 1.27 | 1.18 | 1.36 | — |
| — | 19.83 | 21.08 | 20.45 | +0.86 | 14.1% | 736 | 14.1% | -0.14 | 1.36 | 1.27 | 1.45 | — |
| — | 18.94 | 20.15 | 19.55 | +0.85 | 13.9% | 737 | 13.9% | -0.15 | 1.47 | 1.37 | 1.56 | — |
| — | 18.06 | 19.27 | 18.66 | +0.84 | 13.7% | 738 | 13.7% | -0.16 | 1.57 | 1.47 | 1.67 | — |
| — | 17.19 | 18.38 | 17.79 | +0.83 | 13.5% | 739 | 13.5% | -0.17 | 1.69 | 1.59 | 1.79 | — |
| — | 16.55 | 17.40 | 16.98 | +0.81 | 13.3% | 740 | 13.3% | -0.19 | 1.82 | 1.72 | 1.92 | — |
| — | 15.49 | 16.61 | 16.05 | +0.80 | 13.1% | 741 | 13.1% | -0.20 | 1.96 | 1.85 | 2.07 | — |
| — | 14.66 | 15.77 | 15.21 | +0.79 | 12.9% | 742 | 12.9% | -0.21 | 2.10 | 1.99 | 2.22 | — |
| — | 13.84 | 14.92 | 14.38 | +0.77 | 12.7% | 743 | 12.7% | -0.23 | 2.27 | 2.16 | 2.39 | — |
| — | 13.04 | 14.09 | 13.56 | +0.76 | 12.5% | 744 | 12.5% | -0.24 | 2.45 | 2.33 | 2.57 | — |
| — | 12.32 | 13.11 | 12.71 | +0.74 | 12.3% | 745 | 12.3% | -0.26 | 2.64 | 2.51 | 2.77 | — |
| — | 11.48 | 12.45 | 11.96 | +0.72 | 12.1% | 746 | 12.1% | -0.28 | 2.85 | 2.72 | 2.98 | — |
| — | 10.76 | 11.67 | 11.21 | +0.70 | 11.9% | 747 | 11.9% | -0.30 | 3.08 | 2.94 | 3.21 | — |
| — | 10.00 | 10.89 | 10.45 | +0.68 | 11.8% | 748 | 11.8% | -0.32 | 3.32 | 3.18 | 3.46 | — |
| — | 9.29 | 10.13 | 9.71 | +0.66 | 11.6% | 749 | 11.6% | -0.34 | 3.59 | 3.45 | 3.73 | — |
| — | 8.60 | 9.30 | 8.95 | +0.64 | 11.5% | 750 | 11.5% | -0.36 | 3.87 | 3.73 | 4.01 | — |
| — | 7.93 | 8.68 | 8.30 | +0.61 | 11.3% | 751 | 11.3% | -0.39 | 4.17 | 4.03 | 4.32 | — |
| — | 7.26 | 7.99 | 7.62 | +0.59 | 11.2% | 752 | 11.2% | -0.41 | 4.51 | 4.36 | 4.66 | — |
| — | 6.75 | 7.25 | 7.00 | +0.56 | 11.1% | 753 | — | — | 4.87 | 4.72 | 5.01 | — |
| — | 6.24 | 6.53 | 6.38 | +0.54 | 11.0% | 754 | 11.0% | -0.46 | 5.25 | 5.10 | 5.40 | — |
| — | 5.66 | 5.94 | 5.80 | +0.51 | 10.9% | 755 | 10.9% | -0.49 | 5.67 | 5.52 | 5.81 | — |
| — | 5.10 | 5.38 | 5.24 | +0.48 | 10.8% | 756 | 10.8% | -0.52 | 6.11 | 5.96 | 6.25 | — |
| — | 4.57 | 4.86 | 4.71 | +0.45 | 10.7% | 757 | 10.7% | -0.55 | 6.58 | 6.42 | 6.73 | — |
| — | 4.07 | 4.36 | 4.21 | — | — | 758 | 10.6% | -0.58 | 7.06 | 6.66 | 7.46 | — |
| — | 3.61 | 3.89 | 3.75 | +0.39 | 10.5% | 759 | — | — | 7.62 | 7.19 | 8.04 | — |
| — | 3.18 | 3.45 | 3.31 | +0.37 | 10.4% | 760 | 10.4% | -0.63 | 8.13 | 7.81 | 8.45 | — |
| — | 2.78 | 3.05 | 2.92 | +0.34 | 10.3% | 761 | 10.3% | -0.66 | 8.74 | 8.26 | 9.23 | — |
| — | 2.42 | 2.68 | 2.55 | +0.31 | 10.2% | 762 | — | — | 9.37 | 8.86 | 9.88 | — |
| — | 2.09 | 2.34 | 2.21 | +0.28 | 10.1% | 763 | 10.1% | -0.72 | 10.09 | 9.57 | 10.61 | — |
| — | 1.79 | 2.03 | 1.91 | +0.25 | 9.9% | 764 | 9.9% | -0.75 | 10.79 | 10.24 | 11.33 | — |
| — | 1.52 | 1.75 | 1.64 | +0.22 | 9.8% | 765 | 9.8% | -0.78 | 11.45 | 11.06 | 11.83 | — |
| — | 1.28 | 1.49 | 1.39 | +0.20 | 9.6% | 766 | 9.6% | -0.80 | 12.18 | 11.59 | 12.76 | — |
| — | 1.08 | 1.27 | 1.18 | — | — | 767 | 9.5% | -0.83 | 12.96 | 12.34 | 13.58 | — |
| — | 0.89 | 1.07 | 0.98 | +0.15 | 9.3% | 768 | 9.3% | -0.85 | 13.77 | 13.13 | 14.41 | — |
| — | 0.74 | 0.90 | 0.82 | +0.13 | 9.2% | 769 | 9.2% | -0.87 | 14.60 | 13.95 | 15.24 | — |
| — | 0.60 | 0.75 | 0.68 | +0.11 | 9.1% | 770 | 9.1% | -0.89 | 15.57 | 15.13 | 16.02 | — |
| — | 0.49 | 0.62 | 0.56 | +0.09 | 9.0% | 771 | 9.0% | -0.91 | 16.32 | 15.63 | 17.01 | — |
| — | 0.39 | 0.51 | 0.45 | +0.08 | 8.9% | 772 | — | — | 17.23 | 16.54 | 17.91 | — |
| — | 0.31 | 0.42 | 0.36 | — | — | 773 | — | — | 18.14 | 17.45 | 18.84 | — |
| — | 0.24 | 0.35 | 0.29 | +0.05 | 8.8% | 774 | — | — | 19.21 | 18.53 | 19.90 | — |
| — | 0.19 | 0.29 | 0.24 | +0.04 | 8.8% | 775 | 8.8% | -0.96 | 20.03 | 19.54 | 20.52 | — |
| — | 0.14 | 0.24 | 0.19 | +0.04 | 8.8% | 776 | 8.8% | -0.96 | 21.12 | 20.41 | 21.84 | — |
| — | 0.11 | 0.20 | 0.15 | +0.03 | 8.8% | 777 | 8.8% | -0.97 | 22.07 | 21.37 | 22.78 | — |
| — | 0.08 | 0.17 | 0.12 | +0.03 | 8.8% | 778 | 8.8% | -0.97 | 22.95 | 22.10 | 23.81 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 8.9% | 779 | 8.9% | -0.98 | 23.93 | 23.07 | 24.79 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 8.9% | 780 | 8.9% | -0.98 | 24.91 | 24.05 | 25.77 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 9.0% | 781 | 9.0% | -0.98 | 25.89 | 25.03 | 26.76 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 9.0% | 782 | 9.0% | -0.99 | 26.88 | 26.01 | 27.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 9.1% | 783 | 9.1% | -0.99 | 27.87 | 27.00 | 28.74 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 9.2% | 784 | 9.2% | -0.99 | 28.86 | 27.99 | 29.74 | — |
| — | — | 0.09 | — | +0.01 | 9.3% | 785 | 9.3% | -0.99 | 29.86 | 28.99 | 30.73 | — |
| — | — | 0.08 | — | +0.01 | 9.4% | 786 | 9.4% | -0.99 | 30.85 | 29.98 | 31.72 | — |
| — | — | 0.08 | — | +0.01 | 9.4% | 787 | 9.4% | -0.99 | 31.84 | 30.97 | 32.72 | — |
| — | — | 0.08 | — | +0.01 | 9.5% | 788 | 9.5% | -0.99 | 32.84 | 31.97 | 33.72 | — |
| — | — | 0.08 | — | +0.00 | 9.6% | 789 | 9.6% | -1.00 | 33.84 | 32.97 | 34.71 | — |
| — | — | 0.07 | — | +0.00 | 9.7% | 790 | 9.7% | -1.00 | 34.84 | 33.96 | 35.71 | — |
| — | — | 0.07 | — | +0.00 | 9.8% | 791 | 9.8% | -1.00 | 35.84 | 34.96 | 36.71 | — |
| — | — | 0.07 | — | +0.00 | 9.8% | 792 | 9.8% | -1.00 | 36.83 | 35.96 | 37.70 | — |
| — | — | 0.07 | — | +0.00 | 9.9% | 793 | 9.9% | -1.00 | 37.83 | 36.95 | 38.70 | — |
| — | — | 0.07 | — | +0.00 | 10.0% | 794 | 10.0% | -1.00 | 38.83 | 37.95 | 39.70 | — |
| — | — | 0.06 | — | +0.00 | 10.0% | 795 | 10.0% | -1.00 | 39.82 | 38.95 | 40.69 | — |
| — | — | 0.06 | — | +0.00 | 10.1% | 796 | 10.1% | -1.00 | 40.81 | 39.94 | 41.69 | — |
| — | — | 0.06 | — | +0.00 | 10.2% | 797 | 10.2% | -1.00 | 41.81 | 40.94 | 42.69 | — |
| — | — | 0.06 | — | +0.00 | 10.2% | 798 | 10.2% | -1.00 | 42.81 | 41.94 | 43.68 | — |
| — | — | 0.06 | — | +0.00 | 10.3% | 799 | 10.3% | -1.00 | 43.81 | 42.94 | 44.68 | — |
| — | — | 0.06 | — | +0.00 | 10.3% | 800 | 10.3% | -1.00 | 44.80 | 43.93 | 45.68 | — |
| — | — | 0.06 | — | — | — | 805 | — | — | 49.80 | 48.93 | 50.67 | — |
| — | — | 0.06 | — | — | — | 810 | — | — | 54.79 | 53.92 | 55.66 | — |
| — | — | 0.05 | — | +0.00 | 10.7% | 815 | 10.7% | -1.00 | 59.78 | 58.91 | 60.65 | — |
| — | — | 0.05 | — | +0.00 | 10.8% | 820 | 10.8% | -1.00 | 64.77 | 63.90 | 65.64 | — |
| — | — | 0.05 | — | +0.00 | 10.9% | 825 | 10.9% | -1.00 | 69.76 | 68.89 | 70.63 | — |
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.