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 | |
| — | 138.55 | 144.25 | 141.40 | — | — | 580 | — | — | 0.13 | 0.09 | 0.17 | — |
| — | 129.00 | 135.70 | 132.35 | +0.99 | 55.4% | 590 | — | — | 0.15 | 0.11 | 0.20 | — |
| — | 119.30 | 123.65 | 121.47 | — | — | 600 | 53.0% | -0.01 | 0.20 | 0.16 | 0.23 | — |
| — | 109.60 | 114.10 | 111.85 | — | — | 610 | — | — | 0.23 | 0.19 | 0.26 | — |
| — | 99.80 | 103.20 | 101.50 | — | — | 620 | — | — | 0.28 | 0.22 | 0.35 | — |
| — | 84.60 | 90.30 | 87.45 | — | — | 635 | — | — | 0.42 | 0.36 | 0.48 | — |
| — | 70.75 | 74.15 | 72.45 | — | — | 650 | — | — | 0.66 | 0.62 | 0.70 | — |
| — | 62.70 | 67.60 | 65.15 | — | — | 657.5 | 38.9% | -0.06 | 0.86 | 0.83 | 0.90 | — |
| — | 57.35 | 62.95 | 60.15 | +0.93 | 37.9% | 662.5 | 37.9% | -0.07 | 1.09 | 1.01 | 1.17 | — |
| — | 51.90 | 59.10 | 55.50 | +0.92 | 37.1% | 667.5 | 37.1% | -0.08 | 1.34 | 1.28 | 1.40 | — |
| — | 47.30 | 52.45 | 49.88 | +0.90 | 36.3% | 672.5 | 36.3% | -0.10 | 1.68 | 1.61 | 1.74 | — |
| — | 43.65 | 48.60 | 46.12 | +0.87 | 35.7% | 677.5 | 35.7% | -0.13 | 2.14 | 2.05 | 2.23 | — |
| — | 42.35 | 45.85 | 44.10 | +0.86 | 35.5% | 680 | 35.5% | -0.14 | 2.42 | 2.34 | 2.50 | — |
| — | 39.65 | 43.65 | 41.65 | +0.85 | 35.3% | 682.5 | 35.3% | -0.15 | 2.73 | 2.65 | 2.82 | — |
| — | 38.25 | 40.80 | 39.52 | +0.83 | 35.1% | 685 | 35.1% | -0.17 | 3.07 | 2.94 | 3.20 | — |
| — | 36.65 | 38.90 | 37.77 | +0.82 | 34.9% | 687.5 | 34.9% | -0.18 | 3.45 | 3.30 | 3.60 | — |
| — | 34.70 | 36.85 | 35.77 | +0.80 | 34.8% | 690 | 34.8% | -0.20 | 3.92 | 3.80 | 4.05 | — |
| — | 32.25 | 35.00 | 33.62 | +0.78 | 34.7% | 692.5 | 34.7% | -0.22 | 4.38 | 4.20 | 4.55 | — |
| — | 30.25 | 32.15 | 31.20 | +0.76 | 34.7% | 695 | 34.7% | -0.24 | 4.95 | 4.80 | 5.10 | — |
| — | 28.70 | 30.90 | 29.80 | +0.74 | 34.7% | 697.5 | 34.7% | -0.26 | 5.58 | 5.40 | 5.75 | — |
| — | 27.35 | 28.85 | 28.10 | +0.72 | 34.6% | 700 | 34.6% | -0.28 | 6.22 | 6.05 | 6.40 | — |
| — | 24.70 | 27.35 | 26.02 | +0.70 | 34.6% | 702.5 | 34.6% | -0.30 | 6.95 | 6.70 | 7.20 | — |
| — | 23.85 | 24.85 | 24.35 | +0.68 | 34.6% | 705 | 34.6% | -0.32 | 7.75 | 7.55 | 7.95 | — |
| — | 21.75 | 23.10 | 22.43 | +0.65 | 34.6% | 707.5 | 34.6% | -0.35 | 8.60 | 8.35 | 8.85 | — |
| — | 20.45 | 21.85 | 21.15 | +0.63 | 34.6% | 710 | 34.6% | -0.37 | 9.55 | 9.35 | 9.75 | — |
| — | 19.15 | 20.30 | 19.73 | +0.61 | 34.6% | 712.5 | 34.6% | -0.40 | 10.47 | 10.20 | 10.75 | — |
| — | 17.85 | 18.40 | 18.12 | +0.58 | 34.6% | 715 | 34.6% | -0.42 | 11.57 | 11.30 | 11.85 | — |
| — | 16.55 | 17.15 | 16.85 | +0.56 | 34.6% | 717.5 | 34.6% | -0.45 | 12.65 | 12.30 | 13.00 | — |
| — | 15.25 | 15.65 | 15.45 | +0.53 | 34.6% | 720 | 34.6% | -0.47 | 13.90 | 13.60 | 14.20 | — |
| — | 14.05 | 14.55 | 14.30 | — | — | 722.5 | — | — | 15.05 | 14.75 | 15.35 | — |
| — | 12.85 | 13.35 | 13.10 | +0.48 | 34.6% | 725 | — | — | 16.48 | 16.15 | 16.80 | — |
| — | 11.80 | 12.25 | 12.03 | — | — | 727.5 | 34.6% | -0.55 | 17.75 | 17.30 | 18.20 | — |
| — | 10.75 | 11.20 | 10.97 | +0.43 | 34.6% | 730 | 34.6% | -0.57 | 19.55 | 19.05 | 20.05 | — |
| — | 9.75 | 10.20 | 9.97 | +0.41 | 34.6% | 732.5 | 34.6% | -0.60 | 20.82 | 19.85 | 21.80 | — |
| — | 9.00 | 9.30 | 9.15 | +0.38 | 34.6% | 735 | 34.6% | -0.62 | 22.85 | 22.05 | 23.65 | — |
| — | 8.10 | 8.50 | 8.30 | +0.36 | 34.6% | 737.5 | 34.6% | -0.64 | 24.23 | 23.05 | 25.40 | — |
| — | 7.30 | 7.65 | 7.47 | +0.34 | 34.6% | 740 | 34.6% | -0.67 | 25.65 | 24.75 | 26.55 | — |
| — | 6.60 | 7.00 | 6.80 | +0.31 | 34.6% | 742.5 | 34.6% | -0.69 | 27.75 | 26.85 | 28.65 | — |
| — | 6.00 | 6.30 | 6.15 | +0.29 | 34.6% | 745 | 34.6% | -0.71 | 29.65 | 29.05 | 30.25 | — |
| — | 5.35 | 5.70 | 5.53 | +0.27 | 34.7% | 747.5 | 34.7% | -0.73 | 31.80 | 30.95 | 32.65 | — |
| — | 4.90 | 5.10 | 5.00 | +0.25 | 34.7% | 750 | 34.7% | -0.75 | 33.52 | 32.65 | 34.40 | — |
| — | 4.35 | 4.65 | 4.50 | +0.23 | 34.8% | 752.5 | 34.8% | -0.77 | 35.88 | 34.45 | 37.30 | — |
| — | 3.90 | 4.20 | 4.05 | +0.22 | 34.9% | 755 | 34.9% | -0.79 | 38.48 | 36.60 | 40.35 | — |
| — | 3.10 | 3.35 | 3.23 | +0.19 | 35.2% | 760 | 35.2% | -0.82 | 41.88 | 39.75 | 44.00 | — |
| — | 2.56 | 2.65 | 2.60 | +0.16 | 35.6% | 765 | 35.6% | -0.85 | 46.00 | 43.50 | 48.50 | — |
| — | 2.02 | 2.19 | 2.10 | +0.14 | 36.0% | 770 | 36.0% | -0.87 | 51.33 | 49.45 | 53.20 | — |
| — | 1.70 | 1.75 | 1.73 | +0.11 | 36.5% | 775 | 36.5% | -0.89 | 56.20 | 54.05 | 58.35 | — |
| — | 1.34 | 1.45 | 1.40 | +0.10 | 37.0% | 780 | 37.0% | -0.91 | 60.08 | 57.20 | 62.95 | — |
| — | 1.07 | 1.20 | 1.14 | +0.08 | 37.6% | 785 | 37.6% | -0.92 | 65.55 | 63.45 | 67.65 | — |
| — | 0.90 | 0.99 | 0.94 | +0.07 | 38.2% | 790 | 38.2% | -0.94 | 69.83 | 67.25 | 72.40 | — |
| — | 0.73 | 0.81 | 0.77 | +0.06 | 38.8% | 795 | 38.8% | -0.95 | 74.60 | 72.20 | 77.00 | — |
| — | 0.50 | 0.58 | 0.54 | +0.04 | 40.1% | 805 | 40.1% | -0.97 | 84.88 | 81.60 | 88.15 | — |
| — | 0.34 | 0.43 | 0.39 | +0.03 | 41.4% | 815 | 41.4% | -0.98 | 94.83 | 91.50 | 98.15 | — |
| — | 0.31 | 0.37 | 0.34 | +0.03 | 42.0% | 820 | 42.0% | -0.98 | 99.53 | 95.95 | 103.10 | — |
| — | 0.21 | 0.29 | 0.25 | +0.02 | 43.3% | 830 | 43.3% | -0.99 | 109.30 | 105.45 | 113.15 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 44.5% | 840 | 44.5% | -1.00 | 119.55 | 116.65 | 122.45 | — |
| — | 0.11 | 0.21 | 0.16 | +0.01 | 45.7% | 850 | 45.7% | -1.00 | 129.40 | 125.95 | 132.85 | — |
| — | 0.08 | 0.18 | 0.13 | +0.01 | 47.0% | 860 | 47.0% | -1.00 | 139.60 | 136.75 | 142.45 | — |
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.