Spot 744.44
· 1118 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.77 | 75.56 | 75.17 | +0.99 | 29.9% | 670 | 29.9% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 73.77 | 74.56 | 74.17 | +0.99 | 29.7% | 671 | 29.7% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 72.78 | 73.56 | 73.17 | +0.99 | 29.4% | 672 | 29.4% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 71.78 | 72.57 | 72.17 | +0.99 | 29.1% | 673 | 29.1% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 70.78 | 71.58 | 71.18 | +0.99 | 28.9% | 674 | 28.9% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 69.79 | 70.57 | 70.18 | +0.99 | 28.6% | 675 | 28.6% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 68.79 | 69.58 | 69.19 | +0.99 | 28.3% | 676 | 28.3% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 67.80 | 68.59 | 68.19 | +0.99 | 28.1% | 677 | 28.1% | -0.01 | 0.12 | 0.09 | 0.14 | — |
| — | 66.80 | 67.58 | 67.19 | +0.99 | 27.8% | 678 | 27.8% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 65.80 | 66.59 | 66.19 | +0.99 | 27.6% | 679 | 27.6% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 64.81 | 65.59 | 65.20 | +0.99 | 27.3% | 680 | 27.3% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | — | — | — | +0.99 | 27.0% | 681 | 27.0% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 26.8% | 682 | 26.8% | -0.01 | — | — | — | — |
| — | 61.82 | 62.61 | 62.22 | — | — | 683 | 26.5% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 26.3% | 684 | — | — | — | — | — | — |
| — | — | — | — | +0.99 | 26.0% | 685 | 26.0% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 25.8% | 686 | 25.8% | -0.01 | 0.15 | 0.13 | 0.17 | — |
| — | 57.85 | 58.63 | 58.24 | +0.98 | 25.5% | 687 | 25.5% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 56.86 | 57.63 | 57.24 | +0.98 | 25.3% | 688 | 25.3% | -0.02 | 0.16 | 0.14 | 0.18 | — |
| — | 55.86 | 56.64 | 56.25 | +0.98 | 25.0% | 689 | 25.0% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 54.87 | 55.65 | 55.26 | +0.98 | 24.8% | 690 | 24.8% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 53.88 | 54.65 | 54.27 | +0.98 | 24.5% | 691 | 24.5% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 52.89 | 53.66 | 53.27 | +0.98 | 24.3% | 692 | 24.3% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 51.90 | 52.67 | 52.28 | +0.98 | 24.1% | 693 | 24.1% | -0.02 | 0.20 | 0.17 | 0.22 | — |
| — | 50.91 | 51.68 | 51.30 | +0.98 | 23.8% | 694 | 23.8% | -0.02 | 0.20 | 0.18 | 0.23 | — |
| — | 49.92 | 50.69 | 50.30 | +0.98 | 23.6% | 695 | 23.6% | -0.02 | 0.21 | 0.19 | 0.24 | — |
| — | 48.93 | 49.70 | 49.31 | +0.98 | 23.3% | 696 | 23.3% | -0.02 | 0.23 | 0.20 | 0.25 | — |
| — | 47.95 | 48.71 | 48.33 | +0.98 | 23.1% | 697 | 23.1% | -0.02 | 0.23 | 0.21 | 0.26 | — |
| — | 46.96 | 47.72 | 47.34 | +0.97 | 22.9% | 698 | 22.9% | -0.03 | 0.24 | 0.22 | 0.27 | — |
| — | 45.97 | 46.74 | 46.35 | +0.97 | 22.6% | 699 | 22.6% | -0.03 | 0.26 | 0.23 | 0.28 | — |
| — | 44.99 | 45.75 | 45.37 | +0.97 | 22.4% | 700 | 22.4% | -0.03 | 0.27 | 0.23 | 0.30 | — |
| — | 44.01 | 44.77 | 44.39 | +0.97 | 22.2% | 701 | 22.2% | -0.03 | 0.28 | 0.26 | 0.31 | — |
| — | 43.03 | 43.78 | 43.41 | +0.97 | 22.0% | 702 | 22.0% | -0.03 | 0.29 | 0.26 | 0.33 | — |
| — | 42.05 | 42.80 | 42.42 | +0.97 | 21.7% | 703 | 21.7% | -0.03 | 0.31 | 0.27 | 0.35 | — |
| — | 41.07 | 41.82 | 41.45 | +0.96 | 21.5% | 704 | 21.5% | -0.04 | 0.34 | 0.31 | 0.37 | — |
| — | 40.09 | 40.84 | 40.47 | +0.96 | 21.3% | 705 | 21.3% | -0.04 | 0.36 | 0.33 | 0.39 | — |
| — | 39.11 | 39.86 | 39.48 | +0.96 | 21.1% | 706 | 21.1% | -0.04 | 0.38 | 0.35 | 0.41 | — |
| — | 38.14 | 38.88 | 38.51 | +0.96 | 20.9% | 707 | 20.9% | -0.04 | 0.39 | 0.35 | 0.43 | — |
| — | 37.17 | 37.91 | 37.54 | +0.95 | 20.6% | 708 | 20.6% | -0.05 | 0.43 | 0.40 | 0.46 | — |
| — | 36.20 | 36.94 | 36.57 | +0.95 | 20.4% | 709 | 20.4% | -0.05 | 0.45 | 0.40 | 0.49 | — |
| — | 35.23 | 35.97 | 35.60 | +0.95 | 20.2% | 710 | 20.2% | -0.05 | 0.47 | 0.43 | 0.52 | — |
| — | 34.27 | 35.00 | 34.63 | +0.94 | 20.0% | 711 | 20.0% | -0.06 | 0.51 | 0.46 | 0.55 | — |
| — | 33.31 | 34.03 | 33.67 | +0.94 | 19.8% | 712 | 19.8% | -0.06 | 0.55 | 0.50 | 0.59 | — |
| — | 32.35 | 33.07 | 32.71 | +0.94 | 19.6% | 713 | 19.6% | -0.06 | 0.59 | 0.56 | 0.63 | — |
| — | 31.40 | 32.11 | 31.75 | — | — | 714 | 19.4% | -0.07 | — | — | — | — |
| — | — | — | — | +0.93 | 19.2% | 715 | 19.2% | -0.07 | — | — | — | — |
| — | — | — | — | +0.92 | 19.0% | 716 | 19.0% | -0.08 | 0.72 | 0.67 | 0.77 | — |
| — | 28.57 | 29.21 | 28.89 | +0.92 | 18.8% | 717 | 18.8% | -0.08 | 0.78 | 0.72 | 0.83 | — |
| — | 27.66 | 28.26 | 27.96 | +0.91 | 18.6% | 718 | 18.6% | -0.09 | 0.82 | 0.77 | 0.88 | — |
| — | 26.73 | 27.33 | 27.03 | +0.91 | 18.4% | 719 | 18.4% | -0.09 | 0.90 | 0.84 | 0.95 | — |
| — | 25.77 | 26.39 | 26.08 | +0.90 | 18.2% | 720 | 18.2% | -0.10 | 0.95 | 0.90 | 1.01 | — |
| — | 24.84 | 25.46 | 25.15 | +0.89 | 18.0% | 721 | 18.0% | -0.11 | 1.03 | 0.97 | 1.09 | — |
| — | 23.92 | 24.54 | 24.23 | +0.88 | 17.9% | 722 | 17.9% | -0.12 | 1.11 | 1.05 | 1.17 | — |
| — | 23.01 | 23.62 | 23.32 | +0.88 | 17.7% | 723 | 17.7% | -0.12 | 1.20 | 1.13 | 1.26 | — |
| — | 22.12 | 22.71 | 22.41 | +0.87 | 17.5% | 724 | 17.5% | -0.13 | 1.28 | 1.21 | 1.35 | — |
| — | 21.21 | 21.81 | 21.51 | +0.86 | 17.3% | 725 | 17.3% | -0.14 | 1.38 | 1.31 | 1.45 | — |
| — | 20.29 | 20.91 | 20.60 | +0.85 | 17.1% | 726 | 17.1% | -0.15 | 1.48 | 1.41 | 1.55 | — |
| — | 19.41 | 20.02 | 19.71 | +0.84 | 16.9% | 727 | 16.9% | -0.16 | 1.59 | 1.52 | 1.67 | — |
| — | 18.54 | 19.14 | 18.84 | +0.83 | 16.7% | 728 | 16.7% | -0.17 | 1.72 | 1.64 | 1.79 | — |
| — | 17.68 | 18.27 | 17.98 | +0.81 | 16.6% | 729 | 16.6% | -0.19 | 1.85 | 1.77 | 1.93 | — |
| — | 16.85 | 17.40 | 17.12 | +0.79 | 16.4% | 730 | 16.4% | -0.21 | 1.99 | 1.91 | 2.07 | — |
| — | 15.98 | 16.55 | 16.27 | +0.78 | 16.2% | 731 | 16.2% | -0.22 | 2.14 | 2.06 | 2.22 | — |
| — | 15.15 | 15.71 | 15.43 | +0.77 | 16.0% | 732 | 16.0% | -0.23 | 2.33 | 2.26 | 2.39 | — |
| — | 14.34 | 14.88 | 14.61 | — | — | 733 | 15.8% | -0.25 | 2.48 | 2.39 | 2.57 | — |
| — | 13.53 | 14.07 | 13.80 | +0.74 | 15.6% | 734 | 15.6% | -0.26 | 2.67 | 2.58 | 2.76 | — |
| — | 12.76 | 13.53 | 13.14 | +0.72 | 15.4% | 735 | 15.4% | -0.28 | 2.88 | 2.78 | 2.97 | — |
| — | 11.67 | 12.74 | 12.21 | +0.70 | 15.2% | 736 | 15.2% | -0.30 | 3.12 | 3.04 | 3.19 | — |
| — | 11.21 | 11.96 | 11.59 | +0.68 | 15.1% | 737 | 15.1% | -0.32 | 3.32 | 3.22 | 3.42 | — |
| — | 10.47 | 11.19 | 10.83 | +0.66 | 14.9% | 738 | 14.9% | -0.34 | 3.57 | 3.47 | 3.67 | — |
| — | 9.42 | 10.44 | 9.93 | +0.64 | 14.7% | 739 | 14.7% | -0.36 | — | — | — | — |
| — | 8.65 | 9.71 | 9.18 | +0.62 | 14.5% | 740 | 14.5% | -0.38 | 4.16 | 4.06 | 4.26 | — |
| — | 8.35 | 8.98 | 8.66 | +0.60 | 14.3% | 741 | 14.3% | -0.41 | 4.42 | 4.31 | 4.53 | — |
| — | 7.76 | 8.22 | 7.99 | +0.57 | 14.1% | 742 | 14.1% | -0.43 | 4.75 | 4.63 | 4.86 | — |
| — | 7.16 | 7.36 | 7.26 | +0.55 | 13.8% | 743 | 13.8% | -0.45 | 5.09 | 4.97 | 5.21 | — |
| — | 6.53 | 6.72 | 6.62 | +0.52 | 13.6% | 744 | 13.6% | -0.48 | 5.46 | 5.34 | 5.58 | — |
| — | 5.93 | 6.12 | 6.03 | +0.50 | 13.4% | 745 | 13.4% | -0.50 | 5.84 | 5.72 | 5.97 | — |
| — | 5.35 | 5.53 | 5.44 | +0.47 | 13.2% | 746 | 13.2% | -0.53 | 6.29 | 6.12 | 6.47 | — |
| — | 4.80 | 4.98 | 4.89 | — | — | 747 | — | — | 6.66 | 6.38 | 6.93 | — |
| — | 4.28 | 4.45 | 4.37 | +0.41 | 12.8% | 748 | — | — | 7.09 | 6.78 | 7.41 | — |
| — | 3.74 | 3.95 | 3.85 | +0.38 | 12.5% | 749 | — | — | 7.59 | 7.26 | 7.93 | — |
| — | 3.28 | 3.48 | 3.38 | — | — | 750 | 12.3% | -0.65 | 8.12 | 7.76 | 8.48 | — |
| — | 2.86 | 3.05 | 2.96 | — | — | 751 | — | — | 8.69 | 8.31 | 9.06 | — |
| — | 2.46 | 2.64 | 2.55 | — | — | 752 | 11.9% | -0.71 | 9.39 | 9.11 | 9.67 | — |
| — | 2.10 | 2.27 | 2.19 | +0.26 | 11.7% | 753 | 11.7% | -0.73 | 10.02 | 9.73 | 10.31 | — |
| — | 1.77 | 1.93 | 1.85 | +0.23 | 11.5% | 754 | — | — | 10.69 | 10.39 | 10.98 | — |
| — | 1.51 | 1.63 | 1.57 | +0.21 | 11.2% | 755 | 11.2% | -0.79 | 11.39 | 11.10 | 11.69 | — |
| — | 1.24 | 1.36 | 1.30 | +0.18 | 11.0% | 756 | 11.0% | -0.82 | 12.12 | 11.80 | 12.43 | — |
| — | 0.98 | 1.12 | 1.05 | +0.16 | 10.9% | 757 | 10.9% | -0.85 | 12.88 | 12.55 | 13.20 | — |
| — | 0.79 | 0.91 | 0.85 | +0.14 | 10.7% | 758 | 10.7% | -0.87 | 13.67 | 13.34 | 14.00 | — |
| — | 0.64 | 0.73 | 0.69 | +0.12 | 10.5% | 759 | 10.5% | -0.89 | 14.49 | 14.16 | 14.83 | — |
| — | 0.47 | 0.58 | 0.53 | +0.09 | 10.4% | 760 | 10.4% | -0.91 | 15.37 | 14.99 | 15.74 | — |
| — | 0.38 | 0.45 | 0.41 | +0.08 | 10.2% | 761 | 10.2% | -0.92 | 16.25 | 15.37 | 17.13 | — |
| — | 0.26 | 0.35 | 0.30 | +0.07 | 10.1% | 762 | 10.1% | -0.93 | 17.16 | 16.27 | 18.04 | — |
| — | 0.19 | 0.27 | 0.23 | +0.05 | 10.0% | 763 | 10.0% | -0.95 | 18.02 | 17.20 | 18.85 | — |
| — | 0.15 | 0.21 | 0.18 | +0.04 | 9.9% | 764 | 9.9% | -0.96 | 19.01 | 18.12 | 19.90 | — |
| — | 0.09 | 0.16 | 0.12 | +0.03 | 9.8% | 765 | 9.8% | -0.97 | 19.95 | 19.55 | 20.35 | — |
| — | 0.07 | 0.12 | 0.10 | +0.03 | 9.7% | 766 | 9.7% | -0.97 | 20.68 | 20.03 | 21.32 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 9.7% | 767 | 9.7% | -0.98 | 21.84 | 21.00 | 22.67 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 9.6% | 768 | 9.6% | -0.98 | 22.87 | 22.47 | 23.27 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 9.6% | 769 | 9.6% | -0.99 | 23.86 | 23.47 | 24.26 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 9.6% | 770 | 9.6% | -0.99 | 24.86 | 24.46 | 25.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 9.6% | 771 | 9.6% | -0.99 | 25.84 | 25.44 | 26.24 | — |
| — | — | 0.04 | — | +0.01 | 9.6% | 772 | 9.6% | -0.99 | 26.84 | 26.43 | 27.24 | — |
| — | — | 0.04 | — | +0.00 | 9.6% | 773 | 9.6% | -1.00 | 27.84 | 27.43 | 28.24 | — |
| — | — | 0.04 | — | +0.00 | 9.6% | 774 | 9.6% | -1.00 | 28.82 | 28.42 | 29.23 | — |
| — | — | 0.04 | — | +0.00 | 9.7% | 775 | 9.7% | -1.00 | 29.84 | 29.44 | 30.23 | — |
| — | — | 0.03 | — | +0.00 | 9.7% | 776 | — | — | 30.82 | 30.42 | 31.23 | — |
| — | — | 0.03 | — | +0.00 | 9.8% | 777 | — | — | 31.83 | 31.43 | 32.23 | — |
| — | — | 0.03 | — | — | — | 778 | — | — | 32.83 | 32.43 | 33.22 | — |
| — | — | 0.03 | — | — | — | 779 | — | — | 33.83 | 33.43 | 34.22 | — |
| — | — | 0.03 | — | — | — | 780 | — | — | 34.83 | 34.43 | 35.22 | — |
| — | — | 0.03 | — | +0.00 | 10.0% | 781 | 10.0% | -1.00 | 35.81 | 35.41 | 36.22 | — |
| — | — | 0.03 | — | +0.00 | 10.0% | 782 | 10.0% | -1.00 | 36.81 | 36.41 | 37.22 | — |
| — | — | — | — | +0.00 | 10.1% | 783 | — | — | 37.81 | 37.41 | 38.21 | — |
| — | — | 0.03 | — | — | — | 784 | 10.1% | -1.00 | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 10.2% | 785 | 10.2% | -1.00 | 39.80 | 39.40 | 40.21 | — |
| — | — | 0.03 | — | +0.00 | 10.2% | 786 | — | — | 40.80 | 40.40 | 41.21 | — |
| — | — | 0.03 | — | — | — | 787 | — | — | 41.81 | 41.42 | 42.21 | — |
| — | — | 0.03 | — | — | — | 788 | — | — | 42.81 | 42.41 | 43.21 | — |
| — | — | 0.03 | — | — | — | 789 | 10.4% | -1.00 | 43.80 | 43.40 | 44.21 | — |
| — | — | 0.03 | — | — | — | 790 | — | — | 44.80 | 44.41 | 45.20 | — |
| — | — | 0.03 | — | — | — | 791 | — | — | 45.80 | 45.39 | 46.20 | — |
| — | — | 0.03 | — | — | — | 792 | — | — | 46.80 | 46.39 | 47.20 | — |
| — | — | 0.03 | — | — | — | 793 | — | — | 47.80 | 47.39 | 48.20 | — |
| — | — | 0.03 | — | — | — | 794 | — | — | 48.80 | 48.39 | 49.20 | — |
| — | — | 0.03 | — | — | — | 795 | — | — | 49.80 | 49.41 | 50.20 | — |
| — | — | 0.03 | — | — | — | 796 | — | — | 50.80 | 50.39 | 51.20 | — |
| — | — | 0.03 | — | — | — | 797 | — | — | 51.80 | 51.40 | 52.20 | — |
| — | — | 0.03 | — | — | — | 798 | 10.6% | -1.00 | 52.80 | 52.39 | 53.20 | — |
| — | — | 0.03 | — | — | — | 799 | — | — | 53.78 | 53.38 | 54.19 | — |
| — | — | 0.03 | — | — | — | 800 | — | — | 54.80 | 54.40 | 55.19 | — |
| — | — | 0.03 | — | — | — | 801 | — | — | 55.78 | 55.38 | 56.19 | — |
| — | — | 0.03 | — | — | — | 802 | — | — | 56.80 | 56.40 | 57.19 | — |
| — | — | 0.03 | — | — | — | 803 | — | — | 57.80 | 57.40 | 58.19 | — |
| — | — | 0.03 | — | — | — | 805 | 10.8% | -1.00 | 59.78 | 59.38 | 60.19 | — |
| — | — | 0.03 | — | +0.00 | 10.9% | 810 | 10.9% | -1.00 | 64.78 | 64.37 | 65.18 | — |
| — | — | 0.03 | — | +0.00 | 11.1% | 815 | 11.1% | -1.00 | 69.78 | 69.37 | 70.18 | — |
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.