Spot 750.12
· 554 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.09 | 75.94 | 75.02 | +0.99 | 27.3% | 676 | 27.3% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 73.10 | 74.94 | 74.02 | +0.99 | 27.0% | 677 | 27.0% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 72.10 | 73.94 | 73.02 | +0.99 | 26.8% | 678 | 26.8% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 71.12 | 72.95 | 72.03 | +0.99 | 26.6% | 679 | 26.6% | -0.01 | 0.15 | 0.11 | 0.19 | — |
| — | 70.12 | 71.95 | 71.03 | +0.99 | 26.3% | 680 | 26.3% | -0.01 | 0.15 | 0.11 | 0.19 | — |
| — | 69.13 | 70.96 | 70.05 | +0.99 | 26.1% | 681 | 26.1% | -0.01 | 0.15 | 0.11 | 0.20 | — |
| — | 68.13 | 69.96 | 69.05 | +0.99 | 25.9% | 682 | 25.9% | -0.01 | 0.16 | 0.12 | 0.20 | — |
| — | 67.14 | 68.97 | 68.06 | +0.99 | 25.7% | 683 | 25.7% | -0.01 | 0.17 | 0.12 | 0.21 | — |
| — | 66.14 | 67.97 | 67.06 | +0.99 | 25.4% | 684 | 25.4% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 65.15 | 66.98 | 66.06 | +0.99 | 25.2% | 685 | 25.2% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 64.16 | 65.98 | 65.07 | +0.99 | 25.0% | 686 | 25.0% | -0.01 | 0.18 | 0.14 | 0.22 | — |
| — | 63.16 | 64.99 | 64.08 | +0.99 | 24.8% | 687 | 24.8% | -0.01 | 0.18 | 0.14 | 0.22 | — |
| — | 62.18 | 63.99 | 63.09 | +0.99 | 24.6% | 688 | 24.6% | -0.01 | 0.19 | 0.15 | 0.23 | — |
| — | 61.18 | 63.00 | 62.09 | +0.98 | 24.3% | 689 | 24.3% | -0.02 | 0.20 | 0.15 | 0.24 | — |
| — | 60.20 | 62.00 | 61.10 | +0.98 | 24.1% | 690 | 24.1% | -0.02 | 0.20 | 0.16 | 0.24 | — |
| — | 59.20 | 61.01 | 60.10 | +0.98 | 23.9% | 691 | 23.9% | -0.02 | 0.20 | 0.16 | 0.25 | — |
| — | 58.21 | 60.02 | 59.12 | +0.98 | 23.7% | 692 | 23.7% | -0.02 | 0.21 | 0.17 | 0.25 | — |
| — | 57.21 | 59.02 | 58.12 | +0.98 | 23.5% | 693 | 23.5% | -0.02 | 0.21 | 0.17 | 0.26 | — |
| — | 56.22 | 58.03 | 57.12 | +0.98 | 23.3% | 694 | 23.3% | -0.02 | 0.23 | 0.18 | 0.27 | — |
| — | 55.23 | 57.04 | 56.13 | +0.98 | 23.1% | 695 | 23.1% | -0.02 | 0.23 | 0.19 | 0.28 | — |
| — | 54.25 | 56.05 | 55.15 | +0.98 | 22.8% | 696 | 22.8% | -0.02 | 0.24 | 0.20 | 0.28 | — |
| — | 53.26 | 55.05 | 54.16 | +0.98 | 22.6% | 697 | 22.6% | -0.02 | 0.25 | 0.21 | 0.29 | — |
| — | 52.27 | 54.06 | 53.16 | +0.98 | 22.4% | 698 | 22.4% | -0.02 | 0.26 | 0.21 | 0.30 | — |
| — | 51.28 | 53.07 | 52.17 | +0.98 | 22.2% | 699 | 22.2% | -0.02 | 0.27 | 0.22 | 0.31 | — |
| — | 50.30 | 52.08 | 51.19 | +0.97 | 22.0% | 700 | 22.0% | -0.03 | 0.28 | 0.23 | 0.32 | — |
| — | 49.32 | 51.09 | 50.20 | +0.97 | 21.8% | 701 | 21.8% | -0.03 | 0.28 | 0.24 | 0.33 | — |
| — | 48.33 | 50.10 | 49.22 | +0.97 | 21.6% | 702 | 21.6% | -0.03 | 0.30 | 0.26 | 0.35 | — |
| — | 47.34 | 49.12 | 48.23 | +0.97 | 21.4% | 703 | 21.4% | -0.03 | 0.32 | 0.27 | 0.36 | — |
| — | 46.36 | 48.13 | 47.24 | +0.97 | 21.2% | 704 | — | — | 0.33 | 0.28 | 0.37 | — |
| — | 45.39 | 47.14 | 46.27 | — | — | 705 | 21.0% | -0.03 | 0.34 | 0.29 | 0.39 | — |
| — | 44.40 | 46.16 | 45.28 | +0.97 | 20.8% | 706 | 20.8% | -0.03 | 0.35 | 0.31 | 0.40 | — |
| — | 43.42 | 45.17 | 44.30 | +0.96 | 20.6% | 707 | 20.6% | -0.04 | 0.37 | 0.32 | 0.42 | — |
| — | 42.44 | 44.19 | 43.31 | +0.96 | 20.4% | 708 | 20.4% | -0.04 | 0.39 | 0.34 | 0.44 | — |
| — | 41.46 | 43.20 | 42.33 | +0.96 | 20.2% | 709 | 20.2% | -0.04 | 0.41 | 0.36 | 0.46 | — |
| — | 40.49 | 42.22 | 41.35 | +0.96 | 20.0% | 710 | 20.0% | -0.04 | 0.43 | 0.38 | 0.48 | — |
| — | 39.51 | 41.24 | 40.38 | +0.95 | 19.8% | 711 | 19.8% | -0.05 | 0.45 | 0.40 | 0.50 | — |
| — | 38.54 | 40.26 | 39.40 | +0.95 | 19.6% | 712 | 19.6% | -0.05 | 0.48 | 0.44 | 0.52 | — |
| — | 37.58 | 39.28 | 38.43 | +0.95 | 19.4% | 713 | 19.4% | -0.05 | 0.50 | 0.45 | 0.55 | — |
| — | 36.61 | 38.30 | 37.45 | +0.95 | 19.2% | 714 | 19.2% | -0.05 | 0.53 | 0.48 | 0.58 | — |
| — | 35.65 | 37.33 | 36.49 | — | — | 715 | — | — | 0.56 | 0.50 | 0.61 | — |
| — | 34.69 | 36.36 | 35.52 | +0.94 | 18.8% | 716 | 18.8% | -0.06 | 0.59 | 0.54 | 0.64 | — |
| — | 33.73 | 35.38 | 34.55 | +0.94 | 18.6% | 717 | 18.6% | -0.06 | 0.62 | 0.57 | 0.67 | — |
| — | 32.77 | 34.41 | 33.59 | +0.93 | 18.4% | 718 | 18.4% | -0.07 | 0.66 | 0.60 | 0.71 | — |
| — | 31.81 | 33.45 | 32.63 | +0.93 | 18.0% | 719 | — | — | 0.69 | 0.64 | 0.75 | — |
| — | 30.87 | 32.48 | 31.68 | +0.92 | 18.1% | 720 | 17.7% | -0.08 | 0.73 | 0.67 | 0.79 | — |
| — | 29.92 | 31.52 | 30.72 | +0.92 | 17.9% | 721 | 17.6% | -0.08 | 0.79 | 0.72 | 0.85 | — |
| — | 29.07 | 30.65 | 29.86 | +0.91 | 18.0% | 722 | 17.3% | -0.09 | 0.83 | 0.78 | 0.89 | — |
| — | 28.13 | 29.52 | 28.82 | +0.91 | 17.5% | 723 | 17.1% | -0.09 | 0.89 | 0.83 | 0.94 | — |
| — | 27.19 | 28.74 | 27.96 | +0.90 | 17.3% | 724 | 17.3% | -0.10 | 0.94 | 0.87 | 1.00 | — |
| — | 26.26 | 27.62 | 26.94 | +0.90 | 16.8% | 725 | 17.1% | -0.10 | 0.99 | 0.92 | 1.07 | — |
| — | 25.34 | 26.68 | 26.01 | +0.89 | 16.9% | 726 | — | — | 1.05 | 0.98 | 1.13 | — |
| — | 24.41 | 25.74 | 25.07 | +0.88 | 16.7% | 727 | — | — | 1.12 | 1.05 | 1.20 | — |
| — | 23.51 | 24.81 | 24.16 | +0.88 | 16.5% | 728 | 16.5% | -0.12 | 1.20 | 1.12 | 1.27 | — |
| — | 22.60 | 23.88 | 23.24 | +0.87 | 16.2% | 729 | 16.2% | -0.13 | 1.28 | 1.20 | 1.36 | — |
| — | 21.85 | 22.66 | 22.25 | +0.86 | 16.0% | 730 | 16.0% | -0.14 | 1.36 | 1.28 | 1.44 | — |
| — | 20.82 | 22.04 | 21.43 | +0.85 | 15.8% | 731 | 15.8% | -0.15 | 1.46 | 1.37 | 1.54 | — |
| — | 19.88 | 21.00 | 20.44 | +0.84 | 15.6% | 732 | 15.6% | -0.16 | 1.55 | 1.46 | 1.65 | — |
| — | 19.08 | 20.22 | 19.65 | +0.83 | 15.4% | 733 | 15.4% | -0.17 | 1.66 | 1.56 | 1.76 | — |
| — | 18.13 | 19.24 | 18.68 | +0.82 | 15.2% | 734 | 15.2% | -0.18 | 1.77 | 1.67 | 1.88 | — |
| — | 17.41 | 18.19 | 17.80 | +0.81 | 15.0% | 735 | 15.0% | -0.19 | 1.90 | 1.79 | 2.00 | — |
| — | 16.41 | 17.49 | 16.95 | +0.80 | 14.7% | 736 | — | — | 2.03 | 1.92 | 2.14 | — |
| — | 15.57 | 16.63 | 16.10 | +0.79 | 14.5% | 737 | 14.5% | -0.21 | 2.17 | 2.05 | 2.28 | — |
| — | 14.74 | 15.75 | 15.24 | — | — | 738 | — | — | 2.32 | 2.21 | 2.43 | — |
| — | 13.93 | 14.98 | 14.46 | +0.76 | 14.1% | 739 | 14.1% | -0.24 | 2.48 | 2.36 | 2.61 | — |
| — | 13.21 | 13.95 | 13.58 | +0.74 | 13.8% | 740 | 13.8% | -0.26 | 2.67 | 2.54 | 2.79 | — |
| — | 12.33 | 13.31 | 12.82 | +0.73 | 13.6% | 741 | 13.6% | -0.27 | 2.85 | 2.72 | 2.99 | — |
| — | 11.54 | 12.50 | 12.02 | — | — | 742 | 13.4% | -0.29 | 3.06 | 2.93 | 3.19 | — |
| — | 10.80 | 11.72 | 11.26 | +0.69 | 13.2% | 743 | — | — | 3.29 | 3.15 | 3.43 | — |
| — | 10.04 | 10.92 | 10.48 | — | — | 744 | 12.9% | -0.33 | 3.52 | 3.38 | 3.67 | — |
| — | 9.36 | 10.04 | 9.70 | +0.65 | 12.7% | 745 | 12.7% | -0.35 | 3.79 | 3.64 | 3.93 | — |
| — | 8.62 | 9.42 | 9.02 | +0.63 | 12.5% | 746 | — | — | 4.06 | 3.91 | 4.21 | — |
| — | 7.94 | 8.69 | 8.31 | +0.61 | 12.2% | 747 | — | — | 4.36 | 4.21 | 4.51 | — |
| — | 7.34 | 7.87 | 7.61 | +0.58 | 12.0% | 748 | 12.0% | -0.42 | 4.67 | 4.52 | 4.83 | — |
| — | 6.78 | 7.23 | 7.00 | +0.56 | 11.8% | 749 | 11.8% | -0.44 | 5.03 | 4.87 | 5.18 | — |
| — | 6.21 | 6.50 | 6.36 | +0.53 | 11.6% | 750 | 11.6% | -0.47 | 5.41 | 5.27 | 5.55 | — |
| — | 5.57 | 5.89 | 5.73 | — | — | 751 | 11.4% | -0.50 | 5.81 | 5.67 | 5.95 | — |
| — | 5.01 | 5.32 | 5.17 | +0.47 | 11.2% | 752 | 11.2% | -0.53 | 6.22 | 6.06 | 6.39 | — |
| — | 4.46 | 4.78 | 4.62 | +0.44 | 11.0% | 753 | 11.0% | -0.56 | 6.67 | 6.26 | 7.09 | — |
| — | 3.96 | 4.27 | 4.12 | +0.42 | 10.9% | 754 | 10.9% | -0.58 | 7.16 | 6.72 | 7.60 | — |
| — | 3.51 | 3.79 | 3.65 | +0.38 | 10.7% | 755 | 10.7% | -0.62 | 7.63 | 7.29 | 7.98 | — |
| — | 3.07 | 3.35 | 3.21 | +0.36 | 10.6% | 756 | 10.6% | -0.65 | 8.21 | 7.71 | 8.72 | — |
| — | 2.67 | 2.93 | 2.80 | +0.33 | 10.4% | 757 | 10.4% | -0.68 | 8.80 | 8.27 | 9.33 | — |
| — | 2.31 | 2.54 | 2.42 | +0.30 | 10.3% | 758 | 10.3% | -0.70 | 9.41 | 8.86 | 9.96 | — |
| — | 1.97 | 2.19 | 2.08 | — | — | 759 | — | — | 10.04 | 9.49 | 10.60 | — |
| — | 1.67 | 1.88 | 1.77 | +0.24 | 10.0% | 760 | 10.0% | -0.76 | 10.74 | 10.35 | 11.13 | — |
| — | 1.40 | 1.60 | 1.50 | +0.21 | 9.8% | 761 | 9.8% | -0.79 | 11.57 | 10.98 | 12.17 | — |
| — | 1.17 | 1.34 | 1.25 | +0.18 | 9.7% | 762 | 9.7% | -0.82 | 12.20 | 11.60 | 12.79 | — |
| — | 0.96 | 1.12 | 1.04 | +0.16 | 9.5% | 763 | 9.5% | -0.84 | 13.13 | 12.51 | 13.76 | — |
| — | 0.79 | 0.93 | 0.86 | +0.14 | 9.4% | 764 | 9.4% | -0.86 | 13.79 | 13.18 | 14.41 | — |
| — | 0.64 | 0.77 | 0.70 | +0.12 | 9.3% | 765 | 9.3% | -0.88 | 14.66 | 14.24 | 15.08 | — |
| — | 0.51 | 0.63 | 0.57 | +0.10 | 9.2% | 766 | 9.2% | -0.90 | 15.50 | 14.87 | 16.13 | — |
| — | 0.41 | 0.51 | 0.46 | +0.08 | 9.1% | 767 | 9.1% | -0.92 | 16.55 | 15.92 | 17.18 | — |
| — | 0.32 | 0.41 | 0.36 | +0.07 | 9.0% | 768 | 9.0% | -0.93 | 17.30 | 16.66 | 17.93 | — |
| — | 0.25 | 0.33 | 0.29 | +0.06 | 9.0% | 769 | 9.0% | -0.94 | 18.22 | 17.58 | 18.86 | — |
| — | 0.19 | 0.27 | 0.23 | +0.05 | 8.9% | 770 | 8.9% | -0.95 | 19.23 | 18.75 | 19.70 | — |
| — | 0.14 | 0.22 | 0.18 | +0.04 | 8.9% | 771 | 8.9% | -0.96 | 20.28 | 19.64 | 20.92 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 8.9% | 772 | 8.9% | -0.97 | 21.24 | 20.60 | 21.88 | — |
| — | 0.07 | 0.15 | 0.11 | +0.03 | 8.9% | 773 | 8.9% | -0.97 | 22.21 | 21.57 | 22.85 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 774 | — | — | 23.07 | 22.16 | 23.99 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 775 | — | — | 24.05 | 23.14 | 24.97 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 9.0% | 776 | 9.0% | -0.99 | 25.05 | 24.12 | 25.97 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 9.0% | 777 | 9.0% | -0.99 | 26.04 | 25.11 | 26.96 | — |
| — | — | 0.08 | — | +0.01 | 9.1% | 778 | 9.1% | -0.99 | 27.02 | 26.10 | 27.95 | — |
| — | — | 0.07 | — | +0.01 | 9.2% | 779 | 9.2% | -0.99 | 28.02 | 27.09 | 28.94 | — |
| — | — | 0.07 | — | +0.01 | 9.2% | 780 | 9.2% | -0.99 | 29.02 | 28.09 | 29.95 | — |
| — | — | 0.07 | — | +0.01 | 9.3% | 781 | 9.3% | -0.99 | 30.01 | 29.08 | 30.94 | — |
| — | — | 0.07 | — | +0.00 | 9.4% | 782 | 9.4% | -1.00 | 31.01 | 30.08 | 31.94 | — |
| — | — | 0.06 | — | +0.00 | 9.5% | 783 | 9.5% | -1.00 | 32.00 | 31.07 | 32.93 | — |
| — | — | 0.06 | — | +0.00 | 9.6% | 784 | 9.6% | -1.00 | 33.00 | 32.07 | 33.93 | — |
| — | — | 0.06 | — | +0.00 | 9.6% | 785 | 9.6% | -1.00 | 33.99 | 33.07 | 34.92 | — |
| — | — | 0.06 | — | +0.00 | 9.7% | 786 | 9.7% | -1.00 | 35.00 | 34.07 | 35.93 | — |
| — | — | 0.06 | — | +0.00 | 9.8% | 787 | 9.8% | -1.00 | 35.99 | 35.06 | 36.93 | — |
| — | — | 0.06 | — | — | — | 788 | — | — | 36.99 | 36.06 | 37.93 | — |
| — | — | 0.06 | — | — | — | 789 | — | — | 37.99 | 37.06 | 38.92 | — |
| — | — | 0.06 | — | +0.00 | 10.0% | 790 | 10.0% | -1.00 | 38.98 | 38.06 | 39.91 | — |
| — | — | 0.06 | — | — | — | 791 | 10.1% | -1.00 | 39.99 | 39.06 | 40.92 | — |
| — | — | 0.06 | — | — | — | 792 | — | — | 40.98 | 40.05 | 41.92 | — |
| — | — | 0.06 | — | — | — | 793 | 10.2% | -1.00 | 41.98 | 41.05 | 42.92 | — |
| — | — | 0.06 | — | +0.00 | 10.3% | 794 | — | — | 42.98 | 42.05 | 43.91 | — |
| — | — | 0.05 | — | +0.00 | 10.4% | 795 | 10.4% | -1.00 | 43.98 | 43.05 | 44.90 | — |
| — | — | 0.05 | — | — | — | 796 | 10.4% | -1.00 | 44.98 | 44.05 | 45.91 | — |
| — | — | 0.05 | — | +0.00 | 10.5% | 797 | — | — | 45.97 | 45.05 | 46.89 | — |
| — | — | 0.05 | — | — | — | 798 | 10.5% | -1.00 | 46.97 | 46.04 | 47.90 | — |
| — | — | 0.05 | — | +0.00 | 10.5% | 799 | — | — | 47.97 | 47.04 | 48.89 | — |
| — | — | 0.05 | — | +0.00 | 10.6% | 800 | — | — | 48.97 | 48.04 | 49.90 | — |
| — | — | 0.05 | — | +0.00 | 10.7% | 805 | 10.7% | -1.00 | 53.96 | 53.03 | 54.89 | — |
| — | — | 0.05 | — | +0.00 | 10.8% | 810 | 10.8% | -1.00 | 58.95 | 58.03 | 59.88 | — |
| — | — | 0.05 | — | +0.00 | 10.8% | 815 | 10.8% | -1.00 | 63.95 | 63.02 | 64.87 | — |
| — | — | 0.05 | — | +0.00 | 10.9% | 820 | 10.9% | -1.00 | 68.94 | 68.01 | 69.86 | — |
| — | — | 0.04 | — | +0.00 | 11.0% | 825 | 11.0% | -1.00 | 73.92 | 73.00 | 74.85 | — |
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.