Spot 721.12
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.85 | 149.05 | 145.95 | +0.95 | 48.4% | 580 | 48.4% | -0.05 | 2.10 | 2.04 | 2.17 | — |
| — | 133.05 | 139.50 | 136.28 | +0.94 | 47.7% | 590 | 47.7% | -0.06 | 2.67 | 2.59 | 2.74 | — |
| — | 123.85 | 130.10 | 126.97 | +0.93 | 47.0% | 600 | 47.0% | -0.07 | 3.35 | 3.25 | 3.45 | — |
| — | 115.30 | 120.30 | 117.80 | +0.91 | 46.4% | 610 | 46.4% | -0.09 | 4.17 | 4.05 | 4.30 | — |
| — | 106.20 | 111.65 | 108.92 | +0.89 | 45.9% | 620 | 45.9% | -0.11 | 5.28 | 5.10 | 5.45 | — |
| — | 93.65 | 98.50 | 96.08 | +0.86 | 45.3% | 635 | 45.3% | -0.14 | 7.28 | 7.10 | 7.45 | — |
| — | 85.65 | 90.00 | 87.83 | +0.83 | 45.0% | 645 | 45.0% | -0.17 | 9.00 | 8.85 | 9.15 | — |
| — | 70.75 | 73.35 | 72.05 | +0.77 | 44.6% | 665 | 44.6% | -0.23 | 13.60 | 13.35 | 13.85 | — |
| — | 67.30 | 69.80 | 68.55 | +0.75 | 44.5% | 670 | 44.5% | -0.25 | 14.90 | 14.70 | 15.10 | — |
| — | 63.90 | 66.20 | 65.05 | +0.73 | 44.4% | 675 | 44.4% | -0.27 | 16.38 | 16.15 | 16.60 | — |
| — | 60.30 | 62.65 | 61.48 | +0.71 | 44.4% | 680 | 44.4% | -0.29 | 17.95 | 17.70 | 18.20 | — |
| — | 57.50 | 59.05 | 58.27 | +0.69 | 44.4% | 685 | 44.4% | -0.31 | 19.68 | 19.40 | 19.95 | — |
| — | 54.40 | 55.80 | 55.10 | +0.67 | 44.3% | 690 | 44.3% | -0.33 | 21.45 | 21.20 | 21.70 | — |
| — | 51.30 | 52.80 | 52.05 | +0.65 | 44.3% | 695 | 44.3% | -0.35 | 23.35 | 23.10 | 23.60 | — |
| — | 48.55 | 49.70 | 49.12 | +0.63 | 44.3% | 700 | 44.3% | -0.37 | 25.38 | 25.10 | 25.65 | — |
| — | 45.95 | 46.70 | 46.33 | +0.61 | 44.3% | 705 | 44.3% | -0.40 | 27.55 | 27.20 | 27.90 | — |
| — | 43.15 | 44.00 | 43.58 | +0.58 | 44.3% | 710 | — | — | 29.77 | 29.45 | 30.10 | — |
| — | 40.65 | 41.35 | 41.00 | +0.56 | 44.3% | 715 | 44.3% | -0.44 | 32.15 | 31.80 | 32.50 | — |
| — | 38.40 | 38.85 | 38.62 | +0.54 | 44.2% | 720 | 44.2% | -0.46 | 34.65 | 34.30 | 35.00 | — |
| — | 35.75 | 36.35 | 36.05 | +0.52 | 44.2% | 725 | 44.2% | -0.48 | 37.23 | 36.85 | 37.60 | — |
| — | 33.50 | 34.00 | 33.75 | +0.50 | 44.2% | 730 | 44.2% | -0.51 | 39.95 | 39.55 | 40.35 | — |
| — | 31.30 | 31.80 | 31.55 | +0.48 | 44.2% | 735 | 44.2% | -0.53 | 42.75 | 42.40 | 43.10 | — |
| — | 29.25 | 29.75 | 29.50 | +0.45 | 44.2% | 740 | 44.2% | -0.55 | 45.70 | 45.30 | 46.10 | — |
| — | 27.30 | 27.90 | 27.60 | +0.43 | 44.2% | 745 | 44.2% | -0.57 | 48.73 | 48.30 | 49.15 | — |
| — | 25.45 | 26.05 | 25.75 | +0.41 | 44.2% | 750 | 44.2% | -0.59 | 51.90 | 51.40 | 52.40 | — |
| — | 23.70 | 24.15 | 23.93 | +0.39 | 44.3% | 755 | 44.3% | -0.61 | 55.23 | 54.65 | 55.80 | — |
| — | 22.00 | 22.50 | 22.25 | +0.37 | 44.3% | 760 | 44.3% | -0.63 | 58.55 | 57.85 | 59.25 | — |
| — | 20.50 | 21.05 | 20.77 | +0.35 | 44.3% | 765 | 44.3% | -0.65 | 61.83 | 61.00 | 62.65 | — |
| — | 19.05 | 19.50 | 19.27 | +0.34 | 44.3% | 770 | 44.3% | -0.67 | 65.35 | 64.40 | 66.30 | — |
| — | 17.65 | 18.10 | 17.88 | +0.32 | 44.4% | 775 | 44.4% | -0.69 | 69.00 | 67.90 | 70.10 | — |
| — | 16.35 | 16.75 | 16.55 | +0.30 | 44.4% | 780 | 44.4% | -0.71 | 72.60 | 71.25 | 73.95 | — |
| — | 15.15 | 15.55 | 15.35 | +0.28 | 44.5% | 785 | 44.5% | -0.72 | 76.40 | 74.90 | 77.90 | — |
| — | 14.05 | 14.40 | 14.22 | +0.27 | 44.6% | 790 | 44.6% | -0.74 | 80.25 | 78.60 | 81.90 | — |
| — | 12.95 | 13.35 | 13.15 | +0.25 | 44.6% | 795 | 44.6% | -0.76 | 84.22 | 82.45 | 86.00 | — |
| — | 12.00 | 12.35 | 12.18 | +0.23 | 44.7% | 800 | 44.7% | -0.77 | 88.25 | 86.35 | 90.15 | — |
| — | 10.25 | 10.55 | 10.40 | +0.21 | 44.9% | 810 | 44.9% | -0.80 | 96.50 | 94.35 | 98.65 | — |
| — | 9.55 | 9.80 | 9.68 | +0.20 | 45.0% | 815 | 45.0% | -0.81 | 100.72 | 98.45 | 103.00 | — |
| — | 7.95 | 8.35 | 8.15 | +0.17 | 45.3% | 825 | 45.3% | -0.84 | 109.42 | 107.05 | 111.80 | — |
| — | 6.85 | 7.10 | 6.97 | +0.15 | 45.5% | 835 | 45.5% | -0.86 | 118.20 | 115.55 | 120.85 | — |
| — | 5.80 | 6.05 | 5.92 | +0.13 | 45.8% | 845 | 45.8% | -0.88 | 127.58 | 125.15 | 130.00 | — |
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.