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 | |
| — | 141.19 | 143.54 | 142.37 | +0.99 | 42.7% | 580 | 42.7% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 131.11 | 133.80 | 132.46 | +0.99 | 40.8% | 590 | 40.8% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 116.29 | 118.65 | 117.47 | +0.99 | 37.9% | 605 | 37.9% | -0.01 | 0.17 | 0.15 | 0.18 | — |
| — | 106.22 | 109.00 | 107.61 | +0.98 | 36.0% | 615 | 36.0% | -0.02 | 0.20 | 0.19 | 0.21 | — |
| — | 96.40 | 99.04 | 97.72 | +0.98 | 33.9% | 625 | 33.9% | -0.02 | 0.24 | 0.23 | 0.26 | — |
| — | 81.52 | 83.90 | 82.71 | +0.97 | 30.7% | 640 | 30.7% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 71.63 | 74.38 | 73.00 | +0.96 | 28.5% | 650 | 28.5% | -0.04 | 0.43 | 0.42 | 0.45 | — |
| — | 61.79 | 64.24 | 63.02 | +0.94 | 26.4% | 660 | 26.4% | -0.06 | 0.58 | 0.57 | 0.60 | — |
| — | 56.89 | 59.48 | 58.19 | +0.93 | 25.4% | 665 | 25.4% | -0.07 | 0.69 | 0.67 | 0.71 | — |
| — | 47.99 | 49.27 | 48.63 | +0.91 | 23.4% | 675 | 23.4% | -0.10 | 0.97 | 0.95 | 0.99 | — |
| — | 38.49 | 39.74 | 39.12 | +0.86 | 21.5% | 685 | 21.5% | -0.14 | 1.44 | 1.42 | 1.46 | — |
| — | 33.84 | 35.09 | 34.47 | +0.83 | 20.6% | 690 | 20.6% | -0.17 | 1.78 | 1.76 | 1.80 | — |
| — | 28.99 | 30.55 | 29.77 | +0.79 | 19.7% | 695 | 19.7% | -0.21 | 2.22 | 2.19 | 2.25 | — |
| — | 25.20 | 26.11 | 25.66 | +0.75 | 18.8% | 700 | 18.8% | -0.26 | 2.81 | 2.80 | 2.83 | — |
| — | 20.66 | 21.86 | 21.26 | +0.69 | 17.9% | 705 | 17.9% | -0.32 | 3.58 | 3.55 | 3.60 | — |
| — | 19.01 | 20.31 | 19.66 | +0.66 | 17.6% | 707 | 17.6% | -0.34 | 3.95 | 3.92 | 3.98 | — |
| — | 17.69 | 19.48 | 18.59 | +0.65 | 17.4% | 708 | 17.4% | -0.36 | 4.15 | 4.12 | 4.18 | — |
| — | 17.46 | 18.70 | 18.08 | +0.64 | 17.2% | 709 | 17.2% | -0.37 | 4.36 | 4.33 | 4.39 | — |
| — | 16.45 | 17.90 | 17.18 | +0.62 | 17.1% | 710 | 17.1% | -0.39 | 4.58 | 4.55 | 4.61 | — |
| — | 16.34 | 17.09 | 16.71 | +0.61 | 16.9% | 711 | 16.9% | -0.40 | 4.82 | 4.78 | 4.85 | — |
| — | 15.66 | 15.95 | 15.80 | +0.59 | 16.7% | 712 | 16.7% | -0.42 | 5.07 | 5.03 | 5.10 | — |
| — | 14.91 | 15.21 | 15.06 | +0.58 | 16.6% | 713 | 16.6% | -0.43 | 5.33 | 5.29 | 5.36 | — |
| — | 14.19 | 14.48 | 14.34 | +0.56 | 16.4% | 714 | 16.4% | -0.44 | 5.61 | 5.57 | 5.64 | — |
| — | 13.52 | 13.75 | 13.63 | +0.54 | 16.2% | 715 | 16.2% | -0.46 | 5.89 | 5.86 | 5.93 | — |
| — | 12.78 | 13.08 | 12.93 | +0.53 | 16.1% | 716 | 16.1% | -0.48 | 6.20 | 6.16 | 6.24 | — |
| — | 12.10 | 12.39 | 12.24 | +0.52 | 15.9% | 717 | 15.9% | -0.50 | 6.52 | 6.48 | 6.56 | — |
| — | 11.44 | 11.72 | 11.58 | +0.50 | 15.8% | 718 | 15.8% | -0.51 | 6.87 | 6.83 | 6.90 | — |
| — | 10.82 | 11.07 | 10.95 | +0.48 | 15.6% | 719 | 15.6% | -0.53 | 7.21 | 7.17 | 7.25 | — |
| — | 10.21 | 10.44 | 10.32 | +0.46 | 15.5% | 720 | 15.5% | -0.55 | 7.58 | 7.54 | 7.62 | — |
| — | 9.67 | 9.78 | 9.72 | +0.45 | 15.3% | 721 | 15.3% | -0.57 | 7.97 | 7.93 | 8.02 | — |
| — | 9.08 | 9.17 | 9.12 | +0.43 | 15.2% | 722 | 15.2% | -0.59 | 8.38 | 8.34 | 8.42 | — |
| — | 8.50 | 8.60 | 8.55 | +0.41 | 15.0% | 723 | 15.0% | -0.60 | 8.81 | 8.77 | 8.85 | — |
| — | 7.95 | 8.05 | 8.00 | +0.39 | 14.9% | 724 | 14.9% | -0.62 | 9.26 | 9.21 | 9.30 | — |
| — | 7.41 | 7.51 | 7.46 | +0.38 | 14.7% | 725 | 14.7% | -0.64 | 9.72 | 9.67 | 9.77 | — |
| — | 6.90 | 6.99 | 6.95 | +0.36 | 14.6% | 726 | — | — | 10.27 | 10.13 | 10.40 | — |
| — | 6.40 | 6.50 | 6.45 | +0.34 | 14.5% | 727 | — | — | 10.79 | 10.65 | 10.92 | — |
| — | 5.93 | 6.02 | 5.97 | — | — | 728 | — | — | 11.32 | 11.19 | 11.46 | — |
| — | 5.48 | 5.57 | 5.53 | — | — | 729 | 14.2% | -0.72 | 11.88 | 11.73 | 12.03 | — |
| — | 5.05 | 5.14 | 5.09 | +0.28 | 14.1% | 730 | 14.1% | -0.74 | 12.46 | 12.32 | 12.61 | — |
| — | 4.66 | 4.73 | 4.70 | — | — | 731 | — | — | 13.08 | 12.93 | 13.23 | — |
| — | 4.28 | 4.35 | 4.32 | — | — | 732 | — | — | 13.71 | 13.55 | 13.86 | — |
| — | 3.91 | 3.98 | 3.94 | +0.24 | 13.8% | 733 | — | — | 14.32 | 14.13 | 14.52 | — |
| — | 3.58 | 3.65 | 3.62 | — | — | 734 | 13.7% | -0.81 | 14.62 | 14.04 | 15.20 | — |
| — | 3.26 | 3.33 | 3.29 | — | — | 735 | — | — | 15.53 | 15.15 | 15.90 | — |
| — | 2.97 | 3.03 | 3.00 | — | — | 736 | 13.5% | -0.84 | 16.24 | 15.85 | 16.63 | — |
| — | 2.71 | 2.76 | 2.73 | — | — | 737 | — | — | 16.79 | 16.21 | 17.37 | — |
| — | 2.01 | 2.05 | 2.03 | — | — | 740 | — | — | 19.14 | 18.56 | 19.73 | — |
| — | 1.18 | 1.22 | 1.20 | — | — | 745 | — | — | 23.58 | 23.14 | 24.02 | — |
| — | 0.67 | 0.71 | 0.69 | — | — | 750 | — | — | 28.18 | 27.72 | 28.65 | — |
| — | 0.38 | 0.42 | 0.40 | — | — | 755 | — | — | 33.02 | 32.55 | 33.49 | — |
| — | 0.22 | 0.25 | 0.23 | — | — | 760 | — | — | 38.46 | 37.21 | 39.71 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 770 | 14.0% | -1.00 | 48.31 | 47.07 | 49.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 15.3% | 780 | 15.3% | -1.00 | 58.28 | 57.02 | 59.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 16.1% | 785 | 16.1% | -1.00 | 63.28 | 62.02 | 64.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 17.7% | 795 | 17.7% | -1.00 | 73.28 | 72.02 | 74.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.0% | 805 | 19.0% | -1.00 | 83.28 | 82.02 | 84.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.8% | 815 | 19.8% | -1.00 | 93.27 | 91.99 | 94.54 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.7% | 830 | 20.7% | -1.00 | 108.28 | 107.01 | 109.54 | — |
| — | — | 0.03 | — | +0.00 | 21.3% | 840 | 21.3% | -1.00 | 118.25 | 116.99 | 119.52 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 850 | 21.9% | -1.00 | 128.27 | 127.02 | 129.52 | 0 |
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.