Spot 758.06
· 500 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 | |
| — | 75.93 | 78.02 | 76.97 | — | — | 682 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 74.94 | 77.02 | 75.98 | — | — | 683 | 22.9% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 73.94 | 76.03 | 74.98 | +0.99 | 22.7% | 684 | 22.7% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 72.94 | 75.03 | 73.98 | +0.99 | 22.5% | 685 | 22.5% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 71.95 | 74.04 | 73.00 | +0.99 | 22.3% | 686 | 22.3% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 70.95 | 73.04 | 72.00 | +0.99 | 22.1% | 687 | 22.1% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 69.96 | 72.04 | 71.00 | +0.99 | 21.9% | 688 | 21.9% | -0.01 | 0.14 | 0.11 | 0.18 | — |
| — | 68.96 | 71.05 | 70.00 | +0.99 | 21.6% | 689 | 21.6% | -0.01 | 0.14 | 0.11 | 0.18 | — |
| — | 67.97 | 70.05 | 69.01 | +0.99 | 21.4% | 690 | 21.4% | -0.01 | 0.14 | 0.11 | 0.18 | — |
| — | 66.98 | 69.06 | 68.02 | +0.99 | 21.2% | 691 | 21.2% | -0.01 | 0.15 | 0.12 | 0.19 | — |
| — | 65.99 | 68.06 | 67.03 | +0.99 | 21.0% | 692 | 21.0% | -0.01 | 0.15 | 0.12 | 0.19 | — |
| — | 64.99 | 67.07 | 66.03 | +0.99 | 20.8% | 693 | 20.8% | -0.01 | 0.17 | 0.13 | 0.20 | — |
| — | 64.00 | 66.07 | 65.03 | +0.99 | 20.6% | 694 | 20.6% | -0.01 | 0.17 | 0.13 | 0.20 | — |
| — | 63.01 | 65.08 | 64.05 | +0.99 | 20.5% | 695 | 20.5% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 62.01 | 64.09 | 63.05 | +0.99 | 20.3% | 696 | 20.3% | -0.01 | 0.17 | 0.14 | 0.21 | — |
| — | 61.02 | 63.09 | 62.05 | +0.99 | 20.1% | 697 | 20.1% | -0.01 | 0.18 | 0.14 | 0.22 | — |
| — | 60.03 | 62.10 | 61.06 | +0.99 | 19.9% | 698 | 19.9% | -0.01 | 0.19 | 0.15 | 0.23 | — |
| — | 59.04 | 61.10 | 60.07 | +0.98 | 19.7% | 699 | 19.7% | -0.02 | 0.20 | 0.16 | 0.23 | — |
| — | 58.05 | 60.11 | 59.08 | +0.98 | 19.5% | 700 | 19.5% | -0.02 | 0.20 | 0.16 | 0.24 | — |
| — | 57.06 | 59.12 | 58.09 | +0.98 | 19.3% | 701 | 19.3% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 56.07 | 58.12 | 57.09 | +0.98 | 19.1% | 702 | 19.1% | -0.02 | 0.21 | 0.17 | 0.25 | — |
| — | 55.08 | 57.13 | 56.10 | +0.98 | 18.9% | 703 | 18.9% | -0.02 | 0.22 | 0.18 | 0.26 | — |
| — | 54.09 | 56.14 | 55.12 | +0.98 | 18.8% | 704 | 18.8% | -0.02 | 0.23 | 0.19 | 0.27 | — |
| — | 53.10 | 55.15 | 54.12 | +0.98 | 18.6% | 705 | 18.6% | -0.02 | 0.24 | 0.20 | 0.28 | — |
| — | 52.11 | 54.16 | 53.13 | +0.98 | 18.4% | 706 | 18.4% | -0.02 | 0.25 | 0.21 | 0.29 | — |
| — | 51.13 | 53.17 | 52.15 | +0.98 | 18.2% | 707 | 18.2% | -0.02 | 0.26 | 0.22 | 0.30 | — |
| — | 50.14 | 52.18 | 51.16 | +0.98 | 18.0% | 708 | 18.0% | -0.02 | 0.27 | 0.23 | 0.31 | — |
| — | 49.16 | 51.19 | 50.17 | +0.98 | 17.9% | 709 | 17.9% | -0.02 | 0.28 | 0.24 | 0.32 | — |
| — | 48.17 | 50.20 | 49.19 | +0.97 | 17.7% | 710 | 17.7% | -0.03 | 0.29 | 0.25 | 0.33 | — |
| — | 47.19 | 49.21 | 48.20 | +0.97 | 17.5% | 711 | 17.5% | -0.03 | 0.30 | 0.27 | 0.34 | — |
| — | 46.21 | 48.22 | 47.22 | +0.97 | 17.3% | 712 | 17.3% | -0.03 | 0.32 | 0.28 | 0.36 | — |
| — | 45.23 | 47.24 | 46.23 | +0.97 | 17.2% | 713 | 17.2% | -0.03 | 0.34 | 0.30 | 0.37 | — |
| — | 44.25 | 46.25 | 45.25 | +0.97 | 17.0% | 714 | 17.0% | -0.03 | 0.35 | 0.31 | 0.39 | — |
| — | 43.27 | 45.27 | 44.27 | +0.97 | 16.8% | 715 | 16.8% | -0.03 | 0.37 | 0.33 | 0.41 | — |
| — | 42.30 | 44.28 | 43.29 | +0.96 | 16.7% | 716 | 16.7% | -0.04 | 0.39 | 0.34 | 0.43 | — |
| — | 41.32 | 43.30 | 42.31 | +0.96 | 16.5% | 717 | 16.5% | -0.04 | 0.41 | 0.36 | 0.45 | — |
| — | 40.35 | 42.32 | 41.34 | +0.96 | 16.3% | 718 | 16.3% | -0.04 | 0.43 | 0.39 | 0.47 | — |
| — | 39.38 | 41.34 | 40.36 | +0.96 | 16.2% | 719 | 16.2% | -0.04 | 0.45 | 0.41 | 0.49 | — |
| — | 38.41 | 40.36 | 39.38 | +0.96 | 16.0% | 720 | 16.0% | -0.04 | 0.47 | 0.43 | 0.52 | — |
| — | 37.44 | 39.38 | 38.41 | +0.95 | 15.9% | 721 | 15.9% | -0.05 | 0.50 | 0.46 | 0.54 | — |
| — | 36.48 | 38.41 | 37.45 | +0.95 | 15.7% | 722 | 15.7% | -0.05 | 0.53 | 0.49 | 0.57 | — |
| — | 35.51 | 37.43 | 36.47 | +0.95 | 15.5% | 723 | 15.5% | -0.05 | 0.56 | 0.51 | 0.60 | — |
| — | 34.55 | 36.46 | 35.51 | +0.94 | 15.4% | 724 | 15.4% | -0.06 | 0.59 | 0.55 | 0.64 | — |
| — | 33.59 | 35.49 | 34.54 | +0.94 | 15.2% | 725 | 15.2% | -0.06 | 0.62 | 0.58 | 0.67 | — |
| — | 32.64 | 34.52 | 33.58 | +0.94 | 15.1% | 726 | 15.1% | -0.06 | 0.67 | 0.62 | 0.71 | — |
| — | 31.69 | 33.55 | 32.62 | +0.93 | 14.9% | 727 | 14.9% | -0.07 | 0.70 | 0.65 | 0.76 | — |
| — | 30.74 | 32.59 | 31.66 | +0.93 | 14.8% | 728 | 14.8% | -0.07 | 0.75 | 0.70 | 0.80 | — |
| — | 29.80 | 31.63 | 30.71 | +0.92 | 14.6% | 729 | 14.6% | -0.08 | 0.80 | 0.74 | 0.85 | — |
| — | 28.98 | 30.56 | 29.77 | +0.92 | 14.5% | 730 | 14.5% | -0.08 | 0.86 | 0.81 | 0.92 | — |
| — | 28.04 | 29.60 | 28.82 | +0.91 | 14.3% | 731 | 14.3% | -0.09 | 0.90 | 0.84 | 0.96 | — |
| — | 27.10 | 28.66 | 27.88 | +0.91 | 14.2% | 732 | 14.2% | -0.09 | 0.96 | 0.90 | 1.02 | — |
| — | 26.18 | 27.71 | 26.95 | +0.90 | 14.1% | 733 | 14.1% | -0.10 | 1.02 | 0.96 | 1.08 | — |
| — | 25.25 | 26.77 | 26.01 | +0.89 | 13.9% | 734 | 13.9% | -0.11 | 1.08 | 1.02 | 1.15 | — |
| — | 24.34 | 25.84 | 25.09 | +0.89 | 13.8% | 735 | 13.8% | -0.11 | 1.16 | 1.09 | 1.23 | — |
| — | 23.42 | 24.91 | 24.16 | +0.88 | 13.6% | 736 | 13.6% | -0.12 | 1.24 | 1.17 | 1.31 | — |
| — | 22.52 | 23.98 | 23.25 | +0.87 | 13.5% | 737 | 13.5% | -0.13 | 1.32 | 1.25 | 1.39 | — |
| — | 21.58 | 22.89 | 22.23 | +0.86 | 13.4% | 738 | 13.4% | -0.14 | 1.41 | 1.33 | 1.49 | — |
| — | 20.81 | 22.15 | 21.48 | +0.85 | 13.2% | 739 | 13.2% | -0.15 | 1.50 | 1.42 | 1.58 | — |
| — | 20.03 | 20.90 | 20.46 | +0.84 | 13.1% | 740 | 13.1% | -0.16 | 1.60 | 1.52 | 1.69 | — |
| — | 19.07 | 20.32 | 19.70 | +0.83 | 13.0% | 741 | 13.0% | -0.17 | 1.72 | 1.63 | 1.81 | — |
| — | 18.09 | 19.30 | 18.70 | +0.82 | 12.8% | 742 | 12.8% | -0.18 | 1.84 | 1.75 | 1.93 | — |
| — | 17.33 | 18.56 | 17.95 | +0.81 | 12.7% | 743 | 12.7% | -0.19 | 1.98 | 1.88 | 2.07 | — |
| — | 16.48 | 17.69 | 17.09 | +0.80 | 12.5% | 744 | 12.5% | -0.20 | 2.12 | 2.02 | 2.21 | — |
| — | 15.73 | 16.53 | 16.13 | +0.78 | 12.4% | 745 | 12.4% | -0.22 | 2.27 | 2.16 | 2.37 | — |
| — | 14.72 | 15.86 | 15.29 | +0.77 | 12.3% | 746 | 12.3% | -0.23 | 2.43 | 2.32 | 2.54 | — |
| — | 13.91 | 15.03 | 14.47 | +0.75 | 12.1% | 747 | 12.1% | -0.25 | 2.60 | 2.49 | 2.72 | — |
| — | 13.19 | 14.34 | 13.77 | +0.74 | 12.0% | 748 | 12.0% | -0.26 | 2.79 | 2.67 | 2.91 | — |
| — | 12.40 | 13.52 | 12.96 | +0.72 | 11.9% | 749 | 11.9% | -0.28 | 2.99 | 2.87 | 3.11 | — |
| — | 11.79 | 12.54 | 12.16 | +0.70 | 11.7% | 750 | 11.7% | -0.30 | 3.21 | 3.08 | 3.33 | — |
| — | 10.87 | 11.94 | 11.40 | +0.69 | 11.6% | 751 | 11.6% | -0.31 | 3.43 | 3.30 | 3.56 | — |
| — | 10.16 | 11.17 | 10.66 | +0.67 | 11.4% | 752 | 11.4% | -0.33 | 3.69 | 3.55 | 3.82 | — |
| — | 9.40 | 10.35 | 9.88 | +0.65 | 11.3% | 753 | 11.3% | -0.35 | 3.96 | 3.82 | 4.09 | — |
| — | 8.72 | 9.64 | 9.18 | +0.63 | 11.1% | 754 | 11.1% | -0.37 | 4.25 | 4.11 | 4.38 | — |
| — | 8.19 | 8.87 | 8.53 | +0.60 | 11.0% | 755 | 11.0% | -0.40 | 4.62 | 4.54 | 4.70 | — |
| — | 7.65 | 8.10 | 7.88 | +0.58 | 10.9% | 756 | 10.9% | -0.42 | 4.88 | 4.72 | 5.04 | — |
| — | 7.02 | 7.45 | 7.24 | +0.56 | 10.7% | 757 | 10.7% | -0.44 | 5.23 | 5.07 | 5.39 | — |
| — | 6.48 | 6.80 | 6.64 | +0.53 | 10.6% | 758 | 10.6% | -0.47 | 5.66 | 5.50 | 5.82 | — |
| — | 5.90 | 6.22 | 6.06 | +0.51 | 10.4% | 759 | 10.4% | -0.49 | 6.05 | 5.88 | 6.23 | — |
| — | 5.34 | 5.62 | 5.48 | — | — | 760 | — | — | 6.47 | 6.28 | 6.67 | — |
| — | 4.81 | 5.13 | 4.97 | — | — | 761 | 10.1% | -0.55 | 7.03 | 6.57 | 7.49 | — |
| — | 4.31 | 4.59 | 4.45 | +0.43 | 10.0% | 762 | 10.0% | -0.57 | 7.54 | 7.06 | 8.01 | — |
| — | 3.84 | 4.12 | 3.98 | +0.40 | 9.9% | 763 | 9.9% | -0.60 | 7.97 | 7.47 | 8.47 | — |
| — | 3.40 | 3.67 | 3.54 | +0.37 | 9.7% | 764 | 9.7% | -0.63 | 8.53 | 8.01 | 9.04 | — |
| — | 3.01 | 3.25 | 3.13 | +0.34 | 9.6% | 765 | 9.6% | -0.66 | 9.13 | 8.78 | 9.49 | — |
| — | 2.64 | 2.88 | 2.76 | +0.32 | 9.5% | 766 | 9.5% | -0.68 | 9.86 | 9.31 | 10.40 | — |
| — | 2.30 | 2.52 | 2.41 | +0.29 | 9.4% | 767 | 9.4% | -0.71 | 10.39 | 9.83 | 10.95 | — |
| — | 1.99 | 2.20 | 2.10 | +0.26 | 9.3% | 768 | 9.3% | -0.74 | 11.06 | 10.49 | 11.64 | — |
| — | 1.71 | 1.91 | 1.81 | +0.24 | 9.2% | 769 | 9.2% | -0.76 | 11.91 | 11.32 | 12.50 | — |
| — | 1.46 | 1.63 | 1.54 | +0.21 | 9.1% | 770 | 9.1% | -0.79 | 12.63 | 12.23 | 13.04 | — |
| — | 1.24 | 1.45 | 1.34 | +0.19 | 9.0% | 771 | 9.0% | -0.81 | 13.43 | 12.81 | 14.05 | — |
| — | 1.05 | 1.24 | 1.15 | +0.17 | 8.9% | 772 | 8.9% | -0.83 | 14.22 | 13.59 | 14.86 | — |
| — | 0.88 | 1.05 | 0.96 | +0.15 | 8.8% | 773 | 8.8% | -0.85 | 15.05 | 14.41 | 15.70 | — |
| — | 0.72 | 0.89 | 0.81 | +0.13 | 8.8% | 774 | 8.8% | -0.87 | 15.76 | 15.10 | 16.41 | — |
| — | 0.60 | 0.72 | 0.66 | +0.11 | 8.7% | 775 | 8.7% | -0.89 | 16.70 | 16.20 | 17.19 | — |
| — | 0.49 | 0.63 | 0.56 | +0.10 | 8.7% | 776 | 8.7% | -0.90 | 17.66 | 16.99 | 18.33 | — |
| — | 0.40 | 0.53 | 0.47 | +0.08 | 8.6% | 777 | 8.6% | -0.92 | 18.57 | 17.89 | 19.24 | — |
| — | 0.32 | 0.45 | 0.39 | +0.07 | 8.6% | 778 | 8.6% | -0.93 | 19.49 | 18.80 | 20.18 | — |
| — | 0.26 | 0.38 | 0.32 | +0.06 | 8.6% | 779 | 8.6% | -0.94 | 20.43 | 19.73 | 21.12 | — |
| — | 0.21 | 0.31 | 0.26 | +0.05 | 8.5% | 780 | 8.5% | -0.95 | 21.28 | 20.75 | 21.81 | — |
| — | 0.16 | 0.24 | 0.20 | +0.04 | 8.5% | 781 | 8.5% | -0.96 | 22.32 | 21.63 | 23.02 | — |
| — | 0.13 | 0.20 | 0.17 | +0.04 | 8.5% | 782 | 8.5% | -0.96 | 23.17 | 22.14 | 24.20 | — |
| — | 0.10 | 0.17 | 0.14 | +0.03 | 8.5% | 783 | 8.5% | -0.97 | 24.14 | 23.10 | 25.18 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 8.6% | 784 | 8.6% | -0.97 | 25.11 | 24.07 | 26.16 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 8.6% | 785 | — | — | 26.09 | 25.05 | 27.14 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 786 | — | — | 27.08 | 26.03 | 28.13 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 8.6% | 787 | 8.6% | -0.98 | 28.07 | 27.01 | 29.12 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 8.7% | 788 | 8.7% | -0.99 | 29.05 | 28.00 | 30.11 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 8.7% | 789 | 8.7% | -0.99 | 30.05 | 28.99 | 31.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 8.7% | 790 | 8.7% | -0.99 | 31.05 | 29.99 | 32.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 8.8% | 791 | 8.8% | -0.99 | 32.03 | 30.98 | 33.09 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 8.8% | 792 | 8.8% | -0.99 | 33.03 | 31.97 | 34.09 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 8.9% | 793 | 8.9% | -0.99 | 34.02 | 32.97 | 35.08 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 8.9% | 794 | 8.9% | -0.99 | 35.02 | 33.97 | 36.08 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 795 | 9.0% | -1.00 | 36.02 | 34.96 | 37.08 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 796 | 9.0% | -1.00 | 37.02 | 35.96 | 38.07 | — |
| — | — | 0.07 | — | +0.00 | 9.1% | 797 | 9.1% | -1.00 | 38.02 | 36.96 | 39.07 | — |
| — | — | 0.07 | — | +0.00 | 9.1% | 798 | 9.1% | -1.00 | 39.01 | 37.95 | 40.07 | — |
| — | — | 0.07 | — | +0.00 | 9.2% | 799 | 9.2% | -1.00 | 40.01 | 38.95 | 41.07 | — |
| — | — | 0.06 | — | +0.00 | 9.2% | 800 | 9.2% | -1.00 | 41.01 | 39.95 | 42.06 | — |
| — | — | 0.06 | — | +0.00 | 9.4% | 805 | 9.4% | -1.00 | 45.99 | 44.94 | 47.05 | — |
| — | — | 0.06 | — | +0.00 | 9.6% | 810 | 9.6% | -1.00 | 50.98 | 49.93 | 52.04 | — |
| — | — | 0.05 | — | +0.00 | 9.8% | 815 | 9.8% | -1.00 | 55.97 | 54.91 | 57.03 | — |
| — | — | 0.05 | — | +0.00 | 10.1% | 820 | 10.1% | -1.00 | 60.96 | 59.90 | 62.02 | — |
| — | — | 0.05 | — | +0.00 | 10.3% | 825 | 10.3% | -1.00 | 65.95 | 64.90 | 67.01 | — |
| — | — | 0.05 | — | +0.00 | 10.6% | 830 | 10.6% | -1.00 | 70.94 | 69.89 | 72.00 | — |
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.