Spot 720.75
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 142.20 | 148.75 | 145.47 | +0.95 | 48.9% | 580 | 48.9% | -0.05 | 2.06 | 1.95 | 2.18 | — |
| — | 132.20 | 139.20 | 135.70 | +0.94 | 48.2% | 590 | 48.2% | -0.06 | 2.58 | 2.49 | 2.66 | — |
| — | 122.70 | 129.40 | 126.05 | +0.93 | 47.5% | 600 | 47.5% | -0.07 | 3.23 | 3.10 | 3.35 | — |
| — | 114.10 | 120.00 | 117.05 | +0.91 | 46.9% | 610 | 46.9% | -0.09 | 4.05 | 3.90 | 4.20 | — |
| — | 105.50 | 110.65 | 108.08 | +0.89 | 46.4% | 620 | 46.4% | -0.11 | 5.08 | 4.95 | 5.20 | — |
| — | 92.55 | 98.00 | 95.28 | +0.86 | 45.7% | 635 | 45.7% | -0.14 | 7.10 | 6.95 | 7.25 | — |
| — | 80.80 | 85.40 | 83.10 | +0.82 | 45.1% | 650 | 45.1% | -0.18 | 9.80 | 9.60 | 10.00 | — |
| — | 59.55 | 62.40 | 60.98 | +0.71 | 44.6% | 680 | 44.6% | -0.29 | 17.70 | 17.45 | 17.95 | — |
| — | 56.45 | 58.90 | 57.67 | +0.69 | 44.5% | 685 | 44.5% | -0.31 | 19.43 | 19.20 | 19.65 | — |
| — | 53.90 | 55.35 | 54.62 | +0.67 | 44.5% | 690 | 44.5% | -0.33 | 21.20 | 20.90 | 21.50 | — |
| — | 50.75 | 52.30 | 51.52 | +0.65 | 44.5% | 695 | 44.5% | -0.35 | 23.12 | 22.80 | 23.45 | — |
| — | 48.10 | 49.15 | 48.62 | +0.63 | 44.5% | 700 | 44.5% | -0.37 | 25.15 | 24.85 | 25.45 | — |
| — | 45.30 | 46.20 | 45.75 | +0.61 | 44.5% | 705 | 44.5% | -0.40 | 27.27 | 26.95 | 27.60 | — |
| — | 42.60 | 43.55 | 43.08 | +0.58 | 44.5% | 710 | 44.5% | -0.42 | 29.57 | 29.25 | 29.90 | — |
| — | 40.00 | 40.80 | 40.40 | +0.56 | 44.5% | 715 | 44.5% | -0.44 | 31.95 | 31.60 | 32.30 | — |
| — | 37.55 | 38.20 | 37.88 | +0.54 | 44.5% | 720 | 44.5% | -0.46 | 34.45 | 34.10 | 34.80 | — |
| — | 35.15 | 35.85 | 35.50 | +0.52 | 44.5% | 725 | 44.5% | -0.48 | 37.00 | 36.60 | 37.40 | — |
| — | 32.95 | 33.70 | 33.33 | +0.50 | 44.5% | 730 | 44.5% | -0.51 | 39.75 | 39.35 | 40.15 | — |
| — | 30.80 | 31.35 | 31.07 | +0.48 | 44.5% | 735 | 44.5% | -0.53 | 42.67 | 42.30 | 43.05 | — |
| — | 28.75 | 29.30 | 29.02 | +0.45 | 44.5% | 740 | 44.5% | -0.55 | 45.50 | 45.05 | 45.95 | — |
| — | 26.80 | 27.30 | 27.05 | +0.43 | 44.5% | 745 | 44.5% | -0.57 | 48.58 | 48.15 | 49.00 | — |
| — | 24.95 | 25.55 | 25.25 | +0.41 | 44.6% | 750 | 44.6% | -0.59 | 51.80 | 51.35 | 52.25 | — |
| — | 23.25 | 23.70 | 23.48 | +0.39 | 44.6% | 755 | 44.6% | -0.61 | 55.08 | 54.25 | 55.90 | — |
| — | 21.60 | 22.05 | 21.82 | +0.37 | 44.6% | 760 | 44.6% | -0.63 | 58.23 | 57.40 | 59.05 | — |
| — | 20.05 | 20.45 | 20.25 | +0.35 | 44.6% | 765 | 44.6% | -0.65 | 61.90 | 60.75 | 63.05 | — |
| — | 18.60 | 19.00 | 18.80 | +0.34 | 44.7% | 770 | 44.7% | -0.67 | 65.22 | 64.30 | 66.15 | — |
| — | 17.20 | 17.60 | 17.40 | +0.32 | 44.7% | 775 | 44.7% | -0.69 | 69.05 | 67.80 | 70.30 | — |
| — | 15.95 | 16.30 | 16.12 | +0.30 | 44.7% | 780 | 44.7% | -0.71 | 72.75 | 71.10 | 74.40 | — |
| — | 14.75 | 15.10 | 14.93 | +0.28 | 44.8% | 785 | 44.8% | -0.72 | 76.58 | 74.75 | 78.40 | — |
| — | 13.60 | 14.00 | 13.80 | +0.27 | 44.9% | 790 | 44.9% | -0.74 | 80.45 | 78.50 | 82.40 | — |
| — | 12.60 | 12.90 | 12.75 | +0.25 | 44.9% | 795 | 44.9% | -0.76 | 84.40 | 82.35 | 86.45 | — |
| — | 10.70 | 11.05 | 10.88 | +0.22 | 45.1% | 805 | 45.1% | -0.79 | 92.65 | 90.35 | 94.95 | — |
| — | 9.10 | 9.45 | 9.28 | +0.20 | 45.3% | 815 | 45.3% | -0.81 | 101.15 | 98.70 | 103.60 | — |
| — | 8.35 | 8.70 | 8.53 | +0.18 | 45.4% | 820 | 45.4% | -0.83 | 105.40 | 102.90 | 107.90 | — |
| — | 7.05 | 7.30 | 7.17 | +0.16 | 45.6% | 830 | 45.6% | -0.85 | 114.33 | 111.65 | 117.00 | — |
| — | 5.95 | 6.25 | 6.10 | +0.14 | 45.9% | 840 | 45.9% | -0.87 | 123.12 | 120.30 | 125.95 | — |
| — | 5.05 | 5.30 | 5.17 | +0.12 | 46.1% | 850 | 46.1% | -0.89 | 132.30 | 129.75 | 134.85 | — |
| — | 4.20 | 4.55 | 4.38 | +0.11 | 46.4% | 860 | 46.4% | -0.90 | 141.68 | 138.40 | 144.95 | — |
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.