Spot 721.38
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 140.97 | 144.20 | 142.59 | +1.00 | 54.0% | 580 | 54.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 130.97 | 134.20 | 132.59 | +1.00 | 50.2% | 590 | 50.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 116.09 | 119.33 | 117.71 | +1.00 | 44.7% | 605 | 44.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 106.09 | 108.88 | 107.48 | +1.00 | 41.2% | 615 | 41.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 95.92 | 99.20 | 97.56 | +1.00 | 38.1% | 625 | 38.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 81.09 | 84.20 | 82.64 | +0.99 | 33.8% | 640 | 33.8% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 71.09 | 74.00 | 72.55 | +0.99 | 30.8% | 650 | 30.8% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 61.09 | 63.69 | 62.39 | +0.98 | 27.7% | 660 | 27.7% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 56.09 | 58.90 | 57.49 | +0.98 | 26.2% | 665 | 26.2% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 46.09 | 49.19 | 47.64 | +0.97 | 23.4% | 675 | 23.4% | -0.05 | 0.17 | 0.16 | 0.19 | — |
| — | 36.10 | 38.60 | 37.35 | +0.94 | 20.9% | 685 | 20.9% | -0.08 | 0.31 | 0.30 | 0.32 | — |
| — | 32.34 | 33.29 | 32.81 | +0.91 | 19.8% | 690 | 19.8% | -0.10 | 0.45 | 0.44 | 0.45 | — |
| — | 27.46 | 28.47 | 27.96 | +0.88 | 18.7% | 695 | 18.7% | -0.14 | 0.61 | 0.60 | 0.63 | — |
| — | 22.83 | 23.75 | 23.29 | +0.82 | 17.7% | 700 | 17.7% | -0.19 | 0.91 | 0.89 | 0.92 | — |
| — | 18.37 | 19.18 | 18.77 | +0.76 | 16.6% | 705 | 16.6% | -0.26 | 1.34 | 1.32 | 1.36 | — |
| — | 16.62 | 17.40 | 17.01 | +0.72 | 16.2% | 707 | 16.2% | -0.29 | 1.58 | 1.57 | 1.60 | — |
| — | 15.76 | 16.90 | 16.33 | +0.70 | 16.0% | 708 | 16.0% | -0.31 | 1.72 | 1.70 | 1.74 | — |
| — | 14.90 | 15.68 | 15.29 | +0.68 | 15.8% | 709 | 15.8% | -0.33 | 1.87 | 1.85 | 1.89 | — |
| — | 14.11 | 14.40 | 14.26 | +0.66 | 15.6% | 710 | 15.6% | -0.35 | 2.03 | 2.01 | 2.05 | — |
| — | 13.24 | 14.00 | 13.62 | +0.64 | 15.5% | 711 | 15.5% | -0.37 | 2.21 | 2.18 | 2.23 | — |
| — | 12.44 | 13.18 | 12.81 | +0.62 | 15.3% | 712 | 15.3% | -0.39 | 2.40 | 2.37 | 2.42 | — |
| — | 11.64 | 12.38 | 12.01 | +0.60 | 15.1% | 713 | 15.1% | -0.42 | 2.60 | 2.58 | 2.63 | — |
| — | 10.87 | 11.58 | 11.22 | +0.57 | 14.9% | 714 | 14.9% | -0.44 | 2.83 | 2.81 | 2.85 | — |
| — | 10.12 | 10.35 | 10.23 | +0.55 | 14.7% | 715 | 14.7% | -0.46 | 3.08 | 3.05 | 3.10 | — |
| — | 9.39 | 9.65 | 9.52 | +0.53 | 14.5% | 716 | 14.5% | -0.48 | 3.35 | 3.32 | 3.37 | — |
| — | 8.72 | 8.87 | 8.79 | +0.50 | 14.2% | 717 | 14.2% | -0.51 | 3.62 | 3.60 | 3.65 | — |
| — | 7.98 | 8.24 | 8.11 | +0.48 | 14.0% | 718 | 14.0% | -0.54 | 3.94 | 3.91 | 3.97 | — |
| — | 7.32 | 7.57 | 7.45 | +0.45 | 13.8% | 719 | 13.8% | -0.56 | 4.27 | 4.24 | 4.30 | — |
| — | 6.69 | 6.92 | 6.80 | +0.43 | 13.6% | 720 | 13.6% | -0.59 | 4.62 | 4.58 | 4.65 | — |
| — | 6.16 | 6.25 | 6.21 | +0.40 | 13.4% | 721 | 13.4% | -0.62 | 5.02 | 4.99 | 5.05 | — |
| — | 5.57 | 5.65 | 5.61 | +0.37 | 13.2% | 722 | 13.2% | -0.64 | 5.43 | 5.40 | 5.46 | — |
| — | 5.01 | 5.09 | 5.05 | +0.35 | 13.0% | 723 | 13.0% | -0.67 | 5.89 | 5.87 | 5.91 | — |
| — | 4.48 | 4.56 | 4.52 | +0.32 | 12.8% | 724 | 12.8% | -0.70 | 6.33 | 6.29 | 6.38 | — |
| — | 3.98 | 4.06 | 4.02 | +0.29 | 12.6% | 725 | 12.6% | -0.73 | 6.95 | 6.92 | 6.98 | — |
| — | 3.52 | 3.57 | 3.54 | +0.27 | 12.4% | 726 | 12.4% | -0.75 | 7.43 | 7.31 | 7.55 | — |
| — | 3.09 | 3.16 | 3.12 | +0.25 | 12.3% | 727 | — | — | 8.02 | 7.90 | 8.14 | — |
| — | 2.70 | 2.76 | 2.73 | — | — | 728 | — | — | 8.63 | 8.51 | 8.76 | — |
| — | 2.35 | 2.40 | 2.38 | — | — | 729 | — | — | 9.28 | 9.12 | 9.43 | — |
| — | 2.03 | 2.08 | 2.06 | — | — | 730 | — | — | 9.96 | 9.79 | 10.13 | — |
| — | 1.74 | 1.79 | 1.76 | — | — | 731 | — | — | 10.79 | 10.17 | 11.42 | — |
| — | 1.49 | 1.53 | 1.51 | — | — | 732 | — | — | 11.54 | 10.92 | 12.17 | — |
| — | 1.26 | 1.30 | 1.28 | — | — | 733 | — | — | 11.95 | 11.70 | 12.20 | — |
| — | 1.07 | 1.11 | 1.09 | — | — | 734 | — | — | 13.21 | 12.68 | 13.75 | — |
| — | 0.92 | 0.94 | 0.93 | +0.10 | 11.1% | 735 | — | — | 14.16 | 13.72 | 14.60 | — |
| — | 0.75 | 0.79 | 0.77 | — | — | 736 | — | — | 14.84 | 14.22 | 15.46 | — |
| — | 0.63 | 0.66 | 0.65 | — | — | 737 | 10.9% | -0.95 | 15.72 | 15.10 | 16.35 | — |
| — | 0.34 | 0.38 | 0.36 | +0.05 | 10.7% | 740 | 10.7% | -0.97 | 18.49 | 17.86 | 19.12 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 10.4% | 745 | 10.4% | -0.99 | 23.32 | 22.70 | 23.94 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.8% | 750 | 10.8% | -1.00 | 28.42 | 27.65 | 29.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.4% | 755 | 12.4% | -1.00 | 33.25 | 32.63 | 33.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.9% | 760 | 13.9% | -1.00 | 38.28 | 37.03 | 39.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.7% | 770 | 14.7% | -1.00 | 48.28 | 47.03 | 49.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.0% | 780 | 15.0% | -1.00 | 58.36 | 57.07 | 59.65 | — |
| — | — | 0.02 | — | +0.00 | 15.4% | 785 | 15.4% | -1.00 | 63.27 | 62.02 | 64.53 | — |
| — | — | 0.02 | — | +0.00 | 16.3% | 795 | 16.3% | -1.00 | 73.28 | 72.02 | 74.53 | — |
| — | — | 0.02 | — | +0.00 | 17.4% | 805 | 17.4% | -1.00 | 83.26 | 81.99 | 84.53 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 815 | 18.7% | -1.00 | 93.26 | 91.99 | 94.53 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 830 | 20.8% | -1.00 | 108.27 | 107.01 | 109.53 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 840 | 22.2% | -1.00 | 118.25 | 116.99 | 119.52 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 850 | 23.6% | -1.00 | 128.35 | 127.02 | 129.69 | — |
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.