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 | |
| — | 140.00 | 144.75 | 142.38 | +1.00 | 104.5% | 580 | 104.5% | -0.00 | — | — | 0.05 | — |
| — | 128.20 | 135.30 | 131.75 | +1.00 | 96.7% | 590 | 96.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 120.80 | 123.95 | 122.38 | +1.00 | 86.8% | 600 | 86.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 108.05 | 115.30 | 111.67 | +1.00 | 78.1% | 610 | 78.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 100.10 | 103.95 | 102.03 | +1.00 | 71.4% | 620 | 71.4% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 91.85 | 97.85 | 94.85 | +1.00 | 67.3% | 627.5 | 67.3% | -0.00 | — | — | 0.11 | — |
| — | 85.00 | 90.05 | 87.53 | +1.00 | 63.8% | 635 | 63.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 75.10 | 80.20 | 77.65 | +1.00 | 59.4% | 645 | 59.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 66.10 | 72.70 | 69.40 | +0.99 | 56.1% | 652.5 | 56.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 62.50 | 67.35 | 64.92 | +0.99 | 53.7% | 657.5 | 53.7% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 55.45 | 59.65 | 57.55 | +0.99 | 50.1% | 665 | 50.1% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 50.55 | 54.15 | 52.35 | +0.98 | 47.6% | 670 | 47.6% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 45.75 | 49.15 | 47.45 | +0.98 | 45.2% | 675 | 45.2% | -0.02 | 0.18 | 0.17 | 0.20 | — |
| — | 41.20 | 44.30 | 42.75 | +0.97 | 43.1% | 680 | 43.1% | -0.03 | 0.27 | 0.23 | 0.31 | — |
| — | 38.35 | 42.30 | 40.33 | +0.96 | 42.2% | 682.5 | 42.2% | -0.04 | 0.33 | 0.28 | 0.38 | — |
| — | 36.00 | 38.30 | 37.15 | +0.96 | 41.5% | 685 | 41.5% | -0.04 | 0.40 | 0.38 | 0.42 | — |
| — | 34.20 | 34.85 | 34.52 | +0.95 | 40.9% | 687.5 | 40.9% | -0.05 | 0.48 | 0.47 | 0.49 | — |
| — | 31.85 | 32.45 | 32.15 | +0.94 | 40.3% | 690 | 40.3% | -0.06 | 0.60 | 0.59 | 0.61 | — |
| — | 29.55 | 30.10 | 29.82 | +0.92 | 39.8% | 692.5 | 39.8% | -0.08 | 0.74 | 0.73 | 0.75 | — |
| — | 27.30 | 27.70 | 27.50 | +0.91 | 39.3% | 695 | 39.3% | -0.10 | 0.93 | 0.92 | 0.94 | — |
| — | 25.10 | 25.50 | 25.30 | +0.88 | 38.8% | 697.5 | 38.8% | -0.12 | 1.17 | 1.15 | 1.18 | — |
| — | 22.95 | 23.25 | 23.10 | +0.86 | 38.3% | 700 | 38.3% | -0.14 | 1.46 | 1.44 | 1.47 | — |
| — | 20.75 | 21.15 | 20.95 | +0.83 | 38.0% | 702.5 | 38.0% | -0.17 | 1.82 | 1.80 | 1.85 | — |
| — | 18.70 | 19.15 | 18.93 | +0.80 | 37.9% | 705 | 37.9% | -0.20 | 2.28 | 2.25 | 2.31 | — |
| — | 16.80 | 17.10 | 16.95 | +0.77 | 37.7% | 707.5 | 37.7% | -0.24 | 2.81 | 2.77 | 2.85 | — |
| — | 14.85 | 15.25 | 15.05 | +0.73 | 37.6% | 710 | 37.6% | -0.28 | 3.45 | 3.40 | 3.50 | — |
| — | 13.25 | 13.40 | 13.32 | +0.68 | 37.6% | 712.5 | 37.6% | -0.32 | 4.17 | 4.10 | 4.25 | — |
| — | 11.60 | 11.80 | 11.70 | +0.64 | 37.4% | 715 | 37.4% | -0.37 | 5.08 | 5.00 | 5.15 | — |
| — | 10.15 | 10.30 | 10.22 | +0.59 | 37.5% | 717.5 | 37.5% | -0.41 | 6.08 | 6.00 | 6.15 | — |
| — | 8.80 | 8.90 | 8.85 | +0.54 | 37.5% | 720 | 37.5% | -0.47 | 7.20 | 7.15 | 7.25 | — |
| — | 7.50 | 7.60 | 7.55 | +0.49 | 37.2% | 722.5 | 37.2% | -0.52 | 8.40 | 8.35 | 8.45 | — |
| — | 6.40 | 6.50 | 6.45 | +0.44 | 37.5% | 725 | 37.5% | -0.57 | 9.82 | 9.75 | 9.90 | — |
| — | 5.35 | 5.50 | 5.42 | +0.39 | 37.2% | 727.5 | 37.2% | -0.62 | 11.30 | 11.20 | 11.40 | — |
| — | 4.50 | 4.60 | 4.55 | +0.34 | 37.2% | 730 | 37.2% | -0.66 | 12.88 | 12.80 | 12.95 | — |
| — | 3.75 | 3.85 | 3.80 | +0.30 | 37.5% | 732.5 | 37.5% | -0.71 | 14.72 | 14.60 | 14.85 | — |
| — | 3.10 | 3.20 | 3.15 | +0.26 | 37.7% | 735 | 37.7% | -0.75 | 16.57 | 16.45 | 16.70 | — |
| — | 2.53 | 2.66 | 2.60 | +0.22 | 37.9% | 737.5 | 37.9% | -0.79 | 18.55 | 18.40 | 18.70 | — |
| — | 2.11 | 2.16 | 2.13 | +0.19 | 38.2% | 740 | 38.2% | -0.82 | 20.55 | 20.50 | 20.60 | — |
| — | 1.72 | 1.79 | 1.75 | +0.16 | 38.5% | 742.5 | 38.5% | -0.85 | 22.82 | 22.60 | 23.05 | — |
| — | 1.44 | 1.47 | 1.46 | +0.13 | 39.0% | 745 | 39.0% | -0.87 | 24.90 | 24.75 | 25.05 | — |
| — | 1.19 | 1.23 | 1.21 | +0.11 | 39.6% | 747.5 | 39.6% | -0.89 | 27.25 | 27.05 | 27.45 | — |
| — | 1.02 | 1.03 | 1.02 | +0.10 | 40.3% | 750 | 40.3% | -0.91 | 29.48 | 29.25 | 29.70 | — |
| — | 0.84 | 0.86 | 0.85 | +0.08 | 40.9% | 752.5 | 40.9% | -0.93 | 31.88 | 31.70 | 32.05 | — |
| — | 0.72 | 0.73 | 0.72 | +0.07 | 41.7% | 755 | 41.7% | -0.94 | 34.17 | 34.00 | 34.35 | — |
| — | 0.61 | 0.63 | 0.62 | +0.06 | 42.4% | 757.5 | 42.4% | -0.95 | 36.40 | 34.65 | 38.15 | — |
| — | 0.53 | 0.55 | 0.54 | +0.05 | 43.2% | 760 | 43.2% | -0.96 | 38.12 | 36.30 | 39.95 | — |
| — | 0.40 | 0.42 | 0.41 | +0.04 | 44.9% | 765 | 44.9% | -0.97 | 43.73 | 40.60 | 46.85 | — |
| — | 0.27 | 0.34 | 0.30 | +0.03 | 46.8% | 770 | 46.8% | -0.98 | 48.00 | 45.45 | 50.55 | — |
| — | 0.24 | 0.25 | 0.24 | +0.02 | 48.8% | 775 | 48.8% | -0.99 | 53.77 | 50.70 | 56.85 | — |
| — | 0.18 | 0.21 | 0.20 | +0.02 | 50.9% | 780 | 50.9% | -0.99 | 58.65 | 55.10 | 62.20 | — |
| — | 0.12 | 0.18 | 0.15 | +0.02 | 53.0% | 785 | 53.0% | -0.99 | 63.65 | 60.10 | 67.20 | — |
| — | 0.11 | 0.15 | 0.13 | +0.01 | 55.3% | 790 | 55.3% | -1.00 | 68.65 | 65.10 | 72.20 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 57.4% | 795 | 57.4% | -1.00 | 73.62 | 70.10 | 77.15 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 59.5% | 800 | 59.5% | -1.00 | 78.67 | 75.10 | 82.25 | — |
| — | 0.08 | 0.29 | 0.18 | +0.01 | 63.8% | 810 | 63.8% | -1.00 | 88.62 | 85.10 | 92.15 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 65.9% | 815 | 65.9% | -1.00 | 93.33 | 90.60 | 96.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 70.4% | 825 | 70.4% | -1.00 | 103.62 | 100.10 | 107.15 | — |
| — | 0.03 | 0.11 | 0.07 | +0.00 | 74.3% | 835 | 74.3% | -1.00 | 113.62 | 110.10 | 117.15 | — |
| — | 0.02 | 0.13 | 0.07 | +0.00 | 78.8% | 845 | 78.8% | -1.00 | 123.62 | 120.10 | 127.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 83.0% | 855 | 83.0% | -1.00 | 133.62 | 130.10 | 137.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 86.4% | 865 | 86.4% | -1.00 | 143.62 | 140.10 | 147.15 | — |
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.