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 | |
| — | 137.90 | 144.55 | 141.22 | +1.00 | 116.3% | 580 | 116.3% | -0.00 | — | — | 0.03 | — |
| — | 127.25 | 134.95 | 131.10 | +1.00 | 125.7% | 590 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 120.30 | 124.35 | 122.33 | — | — | 600 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 107.20 | 113.45 | 110.33 | +1.00 | 107.1% | 610 | 107.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 98.10 | 104.90 | 101.50 | +1.00 | 99.3% | 620 | 99.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 89.75 | 97.45 | 93.60 | +1.00 | 93.8% | 627.5 | 87.7% | -0.00 | — | — | 0.05 | — |
| — | 83.40 | 89.95 | 86.67 | +1.00 | 85.3% | 635 | 85.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 74.85 | 82.35 | 78.60 | +1.00 | 78.8% | 642.5 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 69.75 | 73.75 | 71.75 | +0.99 | 116.4% | 650 | 73.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 60.65 | 65.55 | 63.10 | +0.99 | 68.1% | 657.5 | 68.1% | -0.01 | — | — | 0.46 | — |
| — | 55.85 | 61.90 | 58.88 | +0.99 | 64.6% | 662.5 | 64.6% | -0.01 | 0.11 | 0.04 | 0.18 | — |
| — | 50.00 | 56.80 | 53.40 | — | — | 667.5 | — | — | — | — | 0.07 | — |
| — | 45.05 | 51.85 | 48.45 | — | — | 672.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 41.80 | 47.25 | 44.52 | — | — | 677.5 | — | — | 0.12 | 0.07 | 0.17 | — |
| — | 39.15 | 44.70 | 41.92 | — | — | 680 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 35.90 | 41.10 | 38.50 | — | — | 682.5 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 32.65 | 39.10 | 35.88 | — | — | 685 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 30.20 | 37.20 | 33.70 | — | — | 687.5 | — | — | 0.14 | 0.12 | 0.16 | — |
| — | 29.35 | 31.50 | 30.43 | — | — | 690 | — | — | 0.17 | 0.15 | 0.19 | — |
| — | 25.35 | 31.80 | 28.57 | — | — | 692.5 | — | — | 0.20 | 0.19 | 0.22 | — |
| — | 24.25 | 29.00 | 26.62 | — | — | 695 | — | — | 0.28 | 0.25 | 0.30 | — |
| — | 21.05 | 26.70 | 23.88 | — | — | 697.5 | — | — | 0.38 | 0.34 | 0.41 | — |
| — | 20.75 | 22.35 | 21.55 | — | — | 700 | — | — | 0.50 | 0.47 | 0.53 | — |
| — | 18.35 | 20.35 | 19.35 | +0.83 | 38.8% | 702.5 | 38.8% | -0.17 | 0.67 | 0.61 | 0.72 | — |
| — | 15.95 | 18.35 | 17.15 | +0.80 | 38.3% | 705 | — | — | 0.94 | 0.87 | 1.00 | — |
| — | 13.15 | 15.55 | 14.35 | +0.77 | 37.8% | 707.5 | 37.8% | -0.24 | 1.28 | 1.18 | 1.38 | — |
| — | 12.40 | 13.15 | 12.78 | +0.73 | 37.4% | 710 | 37.4% | -0.28 | 1.66 | 1.61 | 1.70 | — |
| — | 10.55 | 11.40 | 10.97 | +0.68 | 37.4% | 712.5 | 37.4% | -0.32 | 2.31 | 2.20 | 2.41 | — |
| — | 8.85 | 9.55 | 9.20 | +0.64 | 37.3% | 715 | 37.3% | -0.37 | 3.06 | 2.91 | 3.20 | — |
| — | 7.35 | 7.90 | 7.62 | +0.59 | 37.1% | 717.5 | 37.1% | -0.41 | 3.88 | 3.75 | 4.00 | — |
| — | 6.00 | 6.35 | 6.17 | +0.54 | 37.2% | 720 | 37.2% | -0.47 | 4.97 | 4.85 | 5.10 | — |
| — | 4.80 | 5.10 | 4.95 | +0.49 | 37.1% | 722.5 | 37.1% | -0.52 | 6.20 | 5.80 | 6.60 | — |
| — | 3.75 | 4.00 | 3.88 | +0.44 | 37.1% | 725 | 37.1% | -0.57 | 7.78 | 7.55 | 8.00 | — |
| — | 2.98 | 3.20 | 3.09 | +0.39 | 37.3% | 727.5 | 37.3% | -0.62 | 9.25 | 8.80 | 9.70 | — |
| — | 2.25 | 2.40 | 2.33 | +0.34 | 37.8% | 730 | 37.8% | -0.66 | 11.05 | 10.40 | 11.70 | — |
| — | 1.73 | 1.84 | 1.78 | +0.30 | 38.3% | 732.5 | 38.3% | -0.71 | 12.97 | 12.30 | 13.65 | — |
| — | 1.27 | 1.39 | 1.33 | +0.26 | 38.7% | 735 | 38.7% | -0.75 | 15.30 | 14.55 | 16.05 | — |
| — | 0.95 | 1.05 | 1.00 | +0.22 | 39.1% | 737.5 | 39.1% | -0.79 | 17.48 | 16.30 | 18.65 | — |
| — | 0.75 | 0.80 | 0.78 | +0.19 | 39.8% | 740 | 39.8% | -0.82 | 19.93 | 19.10 | 20.75 | — |
| — | 0.58 | 0.60 | 0.59 | +0.16 | 40.6% | 742.5 | 40.6% | -0.85 | 21.07 | 18.75 | 23.40 | — |
| — | 0.42 | 0.48 | 0.45 | +0.13 | 41.4% | 745 | 41.4% | -0.87 | 23.98 | 22.30 | 25.65 | 518 |
| — | 0.34 | 0.35 | 0.34 | +0.11 | 42.3% | 747.5 | 42.3% | -0.89 | 26.82 | 25.95 | 27.70 | — |
| — | 0.28 | 0.30 | 0.29 | +0.10 | 43.5% | 750 | 43.5% | -0.91 | 29.30 | 28.40 | 30.20 | — |
| — | 0.22 | 0.25 | 0.23 | +0.08 | 44.7% | 752.5 | 44.7% | -0.93 | 31.32 | 29.95 | 32.70 | — |
| — | 0.18 | 0.21 | 0.20 | +0.07 | 46.1% | 755 | 46.1% | -0.94 | 34.65 | 31.35 | 37.95 | — |
| — | 0.14 | 0.17 | 0.15 | +0.06 | 47.6% | 757.5 | 47.6% | -0.95 | 36.75 | 34.70 | 38.80 | — |
| — | 0.10 | 0.14 | 0.12 | +0.05 | 49.1% | 760 | 49.1% | -0.96 | 39.33 | 35.70 | 42.95 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 52.0% | 765 | 52.0% | -0.97 | 44.92 | 42.95 | 46.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 54.7% | 770 | 54.7% | -0.98 | 49.80 | 46.90 | 52.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 57.1% | 775 | — | — | 54.25 | 50.45 | 58.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 59.2% | 780 | 59.2% | -0.99 | 60.08 | 57.70 | 62.45 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 785 | 61.0% | -0.99 | 64.95 | 61.75 | 68.15 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 790 | 62.3% | -1.00 | 69.38 | 65.65 | 73.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 795 | 63.0% | -1.00 | 74.88 | 71.60 | 78.15 | — |
| — | — | 0.01 | — | +0.01 | 62.3% | 805 | 109.1% | -1.00 | 84.55 | 81.10 | 88.00 | — |
| — | — | 0.03 | — | — | — | 815 | 60.0% | -1.00 | 94.15 | 90.40 | 97.90 | — |
| — | — | 0.01 | — | +0.01 | 80.9% | 820 | 58.7% | -1.00 | 99.40 | 95.90 | 102.90 | — |
| — | — | 0.01 | — | +0.00 | 56.4% | 830 | — | — | 109.25 | 105.40 | 113.10 | — |
| — | — | 0.01 | — | — | — | 840 | — | — | 119.25 | 115.40 | 123.10 | — |
| — | — | 0.01 | — | +0.00 | 53.9% | 850 | — | — | 128.72 | 126.30 | 131.15 | — |
| — | — | 0.01 | — | — | — | 860 | — | — | 139.25 | 135.40 | 143.10 | — |
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.