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 | |
| — | 141.10 | 144.30 | 142.70 | +1.00 | 54.3% | 580 | 54.3% | -0.00 | 0.10 | 0.06 | 0.14 | — |
| — | 131.10 | 134.50 | 132.80 | +0.99 | 51.8% | 590 | 51.8% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 121.10 | 124.55 | 122.83 | +0.99 | 49.5% | 600 | 49.5% | -0.01 | 0.15 | 0.11 | 0.19 | — |
| — | 110.15 | 114.60 | 112.38 | +0.99 | 47.3% | 610 | 47.3% | -0.01 | 0.19 | 0.17 | 0.21 | — |
| — | 101.20 | 103.50 | 102.35 | +0.99 | 45.3% | 620 | 45.3% | -0.01 | 0.26 | 0.22 | 0.29 | — |
| — | 85.35 | 89.90 | 87.62 | +0.98 | 42.3% | 635 | 42.3% | -0.02 | 0.42 | 0.38 | 0.46 | — |
| — | 76.45 | 80.15 | 78.30 | +0.97 | 40.4% | 645 | 40.4% | -0.03 | 0.62 | 0.59 | 0.65 | — |
| — | 63.00 | 68.65 | 65.83 | +0.94 | 38.4% | 657.5 | 38.4% | -0.06 | 1.05 | 1.03 | 1.07 | — |
| — | 57.90 | 60.95 | 59.42 | +0.92 | 37.4% | 665 | 37.4% | -0.08 | 1.48 | 1.45 | 1.50 | — |
| — | 53.50 | 55.30 | 54.40 | +0.91 | 36.9% | 670 | 36.9% | -0.09 | 1.84 | 1.83 | 1.86 | — |
| — | 48.50 | 50.30 | 49.40 | +0.89 | 36.5% | 675 | 36.5% | -0.11 | 2.33 | 2.30 | 2.35 | — |
| — | 44.10 | 45.50 | 44.80 | +0.86 | 36.1% | 680 | 36.1% | -0.14 | 2.93 | 2.90 | 2.96 | — |
| — | 41.30 | 44.90 | 43.10 | +0.85 | 35.9% | 682.5 | 35.9% | -0.15 | 3.27 | 3.25 | 3.30 | — |
| — | 40.35 | 41.30 | 40.83 | +0.83 | 35.8% | 685 | 35.8% | -0.17 | 3.67 | 3.65 | 3.70 | — |
| — | 38.25 | 39.35 | 38.80 | +0.82 | 35.8% | 687.5 | 35.8% | -0.18 | 4.10 | 4.05 | 4.15 | — |
| — | 36.65 | 36.90 | 36.77 | +0.80 | 35.7% | 690 | 35.7% | -0.20 | 4.60 | 4.55 | 4.65 | — |
| — | 34.65 | 35.05 | 34.85 | +0.78 | 35.6% | 692.5 | 35.6% | -0.22 | 5.15 | 5.10 | 5.20 | — |
| — | 32.65 | 33.00 | 32.83 | +0.76 | 35.5% | 695 | 35.5% | -0.24 | 5.70 | 5.65 | 5.75 | — |
| — | 30.85 | 31.15 | 31.00 | +0.74 | 35.4% | 697.5 | 35.4% | -0.26 | 6.38 | 6.30 | 6.45 | — |
| — | 29.05 | 29.30 | 29.18 | +0.72 | 35.3% | 700 | 35.3% | -0.28 | 7.08 | 7.00 | 7.15 | — |
| — | 27.20 | 27.60 | 27.40 | +0.70 | 35.2% | 702.5 | 35.2% | -0.30 | 7.83 | 7.75 | 7.90 | — |
| — | 25.40 | 25.85 | 25.62 | +0.68 | 35.2% | 705 | 35.2% | -0.32 | 8.62 | 8.50 | 8.75 | — |
| — | 23.80 | 24.25 | 24.02 | +0.65 | 35.1% | 707.5 | 35.1% | -0.35 | 9.53 | 9.45 | 9.60 | — |
| — | 22.45 | 22.65 | 22.55 | +0.63 | 35.1% | 710 | 35.1% | -0.37 | 10.40 | 10.30 | 10.50 | — |
| — | 20.90 | 21.10 | 21.00 | +0.61 | 35.1% | 712.5 | 35.1% | -0.40 | 11.38 | 11.30 | 11.45 | — |
| — | 19.55 | 19.70 | 19.62 | +0.58 | 35.1% | 715 | 35.1% | -0.42 | 12.43 | 12.35 | 12.50 | — |
| — | 18.10 | 18.30 | 18.20 | +0.56 | 35.1% | 717.5 | 35.1% | -0.45 | 13.62 | 13.55 | 13.70 | — |
| — | 16.75 | 17.00 | 16.88 | +0.53 | 35.0% | 720 | 35.0% | -0.47 | 14.80 | 14.70 | 14.90 | — |
| — | 15.60 | 15.75 | 15.68 | +0.51 | 35.0% | 722.5 | 35.0% | -0.50 | 16.07 | 16.00 | 16.15 | — |
| — | 14.40 | 14.50 | 14.45 | +0.48 | 35.0% | 725 | 35.0% | -0.52 | 17.38 | 17.30 | 17.45 | — |
| — | 13.30 | 13.45 | 13.38 | +0.46 | 35.0% | 727.5 | 35.0% | -0.55 | 18.70 | 18.60 | 18.80 | — |
| — | 12.25 | 12.35 | 12.30 | +0.43 | 35.0% | 730 | 35.0% | -0.57 | 20.20 | 20.10 | 20.30 | — |
| — | 11.20 | 11.40 | 11.30 | +0.41 | 35.0% | 732.5 | 35.0% | -0.60 | 21.70 | 21.65 | 21.75 | — |
| — | 10.30 | 10.50 | 10.40 | +0.38 | 35.1% | 735 | 35.1% | -0.62 | 23.32 | 23.20 | 23.45 | — |
| — | 9.45 | 9.60 | 9.53 | +0.36 | 35.2% | 737.5 | 35.2% | -0.64 | 24.95 | 24.80 | 25.10 | — |
| — | 8.65 | 8.80 | 8.72 | +0.34 | 35.2% | 740 | 35.2% | -0.67 | 26.62 | 26.50 | 26.75 | — |
| — | 7.95 | 8.05 | 8.00 | +0.31 | 35.2% | 742.5 | 35.2% | -0.69 | 28.38 | 28.25 | 28.50 | — |
| — | 7.20 | 7.35 | 7.28 | +0.29 | 35.3% | 745 | 35.3% | -0.71 | 30.23 | 30.10 | 30.35 | — |
| — | 6.55 | 6.75 | 6.65 | +0.27 | 35.4% | 747.5 | 35.4% | -0.73 | 32.12 | 31.90 | 32.35 | — |
| — | 6.00 | 6.10 | 6.05 | +0.25 | 35.5% | 750 | 35.5% | -0.75 | 34.02 | 33.80 | 34.25 | — |
| — | 5.45 | 5.60 | 5.53 | +0.23 | 35.5% | 752.5 | 35.5% | -0.77 | 36.02 | 35.75 | 36.30 | — |
| — | 4.95 | 5.05 | 5.00 | +0.22 | 35.6% | 755 | 35.6% | -0.79 | 37.90 | 37.75 | 38.05 | — |
| — | 4.10 | 4.15 | 4.12 | +0.19 | 35.8% | 760 | 35.8% | -0.82 | 41.95 | 39.65 | 44.25 | — |
| — | 3.35 | 3.45 | 3.40 | +0.16 | 36.1% | 765 | 36.1% | -0.85 | 46.23 | 43.95 | 48.50 | — |
| — | 2.78 | 2.83 | 2.81 | +0.14 | 36.4% | 770 | 36.4% | -0.87 | 50.70 | 48.40 | 53.00 | — |
| — | 2.29 | 2.32 | 2.31 | +0.11 | 36.8% | 775 | 36.8% | -0.89 | 55.30 | 52.90 | 57.70 | — |
| — | 1.90 | 1.94 | 1.92 | +0.10 | 37.3% | 780 | 37.3% | -0.91 | 59.80 | 56.50 | 63.10 | — |
| — | 1.59 | 1.63 | 1.61 | +0.08 | 37.8% | 785 | 37.8% | -0.92 | 63.95 | 61.10 | 66.80 | — |
| — | 1.33 | 1.37 | 1.35 | +0.07 | 38.3% | 790 | 38.3% | -0.94 | 68.80 | 65.75 | 71.85 | — |
| — | 1.12 | 1.16 | 1.14 | +0.06 | 38.9% | 795 | 38.9% | -0.95 | 73.70 | 70.50 | 76.90 | — |
| — | 0.96 | 0.98 | 0.97 | +0.05 | 39.5% | 800 | 39.5% | -0.96 | 78.72 | 77.20 | 80.25 | — |
| — | 0.65 | 0.73 | 0.69 | +0.04 | 40.7% | 810 | 40.7% | -0.97 | 88.88 | 85.20 | 92.55 | — |
| — | 0.56 | 0.66 | 0.61 | +0.03 | 41.3% | 815 | 41.3% | -0.98 | 93.83 | 90.15 | 97.50 | — |
| — | 0.41 | 0.50 | 0.46 | +0.02 | 42.5% | 825 | 42.5% | -0.99 | 103.78 | 100.10 | 107.45 | 138 |
| — | 0.31 | 0.37 | 0.34 | +0.02 | 43.7% | 835 | 43.7% | -0.99 | 113.75 | 110.10 | 117.40 | — |
| — | 0.22 | 0.30 | 0.26 | +0.01 | 45.0% | 845 | 45.0% | -1.00 | 123.33 | 120.10 | 126.55 | — |
| — | 0.17 | 0.24 | 0.20 | +0.01 | 46.3% | 855 | 46.3% | -1.00 | 133.62 | 130.10 | 137.15 | — |
| — | 0.11 | 0.19 | 0.15 | +0.01 | 47.6% | 865 | 47.6% | -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.