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 | |
| — | 142.51 | 144.66 | 143.59 | — | — | 580 | — | — | 0.40 | 0.38 | 0.42 | — |
| — | 132.61 | 134.92 | 133.76 | — | — | 590 | — | — | 0.46 | 0.44 | 0.48 | — |
| — | 117.79 | 120.10 | 118.94 | — | — | 605 | — | — | 0.59 | 0.57 | 0.61 | — |
| — | 107.93 | 110.24 | 109.08 | — | — | 615 | — | — | 0.70 | 0.67 | 0.73 | — |
| — | 98.11 | 100.42 | 99.27 | — | — | 625 | — | — | 0.84 | 0.83 | 0.86 | — |
| — | 83.47 | 85.87 | 84.67 | — | — | 640 | — | — | 1.16 | 1.13 | 1.19 | — |
| — | 74.96 | 75.57 | 75.27 | — | — | 650 | — | — | 1.46 | 1.42 | 1.49 | — |
| — | 65.40 | 66.01 | 65.70 | — | — | 660 | — | — | 1.86 | 1.83 | 1.90 | — |
| — | 60.68 | 61.28 | 60.98 | — | — | 665 | 23.8% | -0.12 | 2.12 | 2.09 | 2.16 | — |
| — | 51.41 | 52.00 | 51.70 | — | — | 675 | — | — | 2.81 | 2.77 | 2.84 | — |
| — | 42.37 | 43.01 | 42.69 | — | — | 685 | — | — | 3.75 | 3.71 | 3.80 | — |
| — | 38.01 | 38.63 | 38.32 | — | — | 690 | 20.3% | -0.23 | 4.38 | 4.33 | 4.43 | — |
| — | 33.77 | 34.39 | 34.08 | +0.74 | 19.8% | 695 | 19.8% | -0.27 | 5.15 | 5.12 | 5.18 | — |
| — | 29.70 | 30.23 | 29.96 | +0.70 | 19.0% | 700 | 19.0% | -0.31 | 6.04 | 6.00 | 6.07 | — |
| — | 25.81 | 26.12 | 25.96 | +0.65 | 18.5% | 705 | 18.5% | -0.35 | 7.06 | 7.02 | 7.10 | — |
| — | 24.23 | 24.55 | 24.39 | +0.64 | 18.2% | 707 | 18.2% | -0.37 | 7.54 | 7.49 | 7.60 | — |
| — | 23.48 | 23.80 | 23.64 | +0.63 | 18.0% | 708 | 18.0% | -0.38 | 7.79 | 7.74 | 7.85 | — |
| — | 22.74 | 23.07 | 22.91 | +0.62 | 17.9% | 709 | 17.9% | -0.39 | 8.06 | 8.01 | 8.11 | — |
| — | 22.06 | 22.25 | 22.16 | +0.61 | 17.8% | 710 | 17.8% | -0.40 | 8.32 | 8.26 | 8.38 | — |
| — | 21.28 | 21.59 | 21.43 | +0.60 | 17.6% | 711 | 17.6% | -0.42 | 8.59 | 8.53 | 8.65 | — |
| — | 20.56 | 20.87 | 20.71 | +0.59 | 17.5% | 712 | 17.5% | -0.42 | 8.87 | 8.81 | 8.93 | — |
| — | 19.86 | 20.16 | 20.01 | +0.57 | 17.4% | 713 | 17.4% | -0.44 | 9.16 | 9.10 | 9.23 | — |
| — | 19.16 | 19.47 | 19.32 | +0.56 | 17.3% | 714 | 17.3% | -0.45 | 9.47 | 9.41 | 9.53 | — |
| — | 18.47 | 18.78 | 18.62 | +0.55 | 17.1% | 715 | 17.1% | -0.46 | 9.81 | 9.78 | 9.85 | — |
| — | 17.80 | 18.09 | 17.95 | +0.54 | 17.0% | 716 | 17.0% | -0.47 | 10.11 | 10.05 | 10.17 | — |
| — | 17.16 | 17.43 | 17.30 | +0.53 | 16.9% | 717 | 16.9% | -0.48 | 10.45 | 10.38 | 10.51 | — |
| — | 16.48 | 16.77 | 16.62 | +0.52 | 16.7% | 718 | 16.7% | -0.49 | 10.79 | 10.73 | 10.86 | — |
| — | 15.87 | 16.13 | 16.00 | +0.51 | 16.6% | 719 | 16.6% | -0.51 | 11.16 | 11.09 | 11.23 | — |
| — | 15.28 | 15.51 | 15.39 | +0.50 | 16.5% | 720 | 16.5% | -0.52 | 11.54 | 11.47 | 11.60 | — |
| — | 14.66 | 14.82 | 14.74 | +0.48 | 16.4% | 721 | 16.4% | -0.53 | 11.92 | 11.85 | 11.99 | — |
| — | 14.05 | 14.20 | 14.12 | +0.47 | 16.2% | 722 | 16.2% | -0.54 | 12.32 | 12.25 | 12.39 | — |
| — | 13.47 | 13.62 | 13.54 | +0.46 | 16.1% | 723 | 16.1% | -0.56 | 12.73 | 12.66 | 12.80 | — |
| — | 12.90 | 13.03 | 12.96 | +0.45 | 16.0% | 724 | 16.0% | -0.57 | 13.16 | 13.09 | 13.23 | — |
| — | 12.34 | 12.46 | 12.40 | +0.43 | 15.9% | 725 | 15.9% | -0.58 | 13.61 | 13.53 | 13.68 | — |
| — | 11.77 | 11.92 | 11.85 | +0.42 | 15.8% | 726 | 15.8% | -0.60 | 14.06 | 13.99 | 14.13 | — |
| — | 11.26 | 11.37 | 11.31 | +0.41 | 15.7% | 727 | 15.7% | -0.61 | 14.53 | 14.46 | 14.60 | — |
| — | 10.73 | 10.86 | 10.79 | +0.40 | 15.6% | 728 | 15.6% | -0.62 | 15.02 | 14.94 | 15.09 | — |
| — | 10.22 | 10.35 | 10.29 | +0.38 | 15.5% | 729 | 15.5% | -0.64 | 15.57 | 15.44 | 15.71 | — |
| — | 9.76 | 9.85 | 9.80 | +0.37 | 15.4% | 730 | 15.4% | -0.65 | 16.09 | 15.95 | 16.23 | — |
| — | 9.28 | 9.37 | 9.32 | +0.36 | 15.3% | 731 | 15.3% | -0.66 | 16.63 | 16.49 | 16.77 | — |
| — | 8.80 | 8.91 | 8.86 | +0.35 | 15.2% | 732 | 15.2% | -0.68 | 17.18 | 17.03 | 17.32 | — |
| — | 8.34 | 8.46 | 8.40 | +0.34 | 15.1% | 733 | 15.1% | -0.69 | 17.73 | 17.59 | 17.88 | — |
| — | 7.91 | 8.03 | 7.97 | +0.32 | 15.0% | 734 | 15.0% | -0.70 | 18.32 | 18.17 | 18.47 | — |
| — | 7.53 | 7.61 | 7.57 | +0.31 | 15.0% | 735 | 15.0% | -0.72 | 18.98 | 18.90 | 19.07 | — |
| — | 7.07 | 7.21 | 7.14 | +0.30 | 14.9% | 736 | 14.9% | -0.73 | 19.53 | 19.37 | 19.69 | — |
| — | 6.72 | 6.82 | 6.77 | +0.29 | 14.8% | 737 | 14.8% | -0.74 | 20.16 | 20.00 | 20.32 | — |
| — | 5.67 | 5.75 | 5.71 | +0.25 | 14.6% | 740 | 14.6% | -0.78 | 22.04 | 21.75 | 22.33 | — |
| — | 4.20 | 4.27 | 4.24 | +0.20 | 14.4% | 745 | 14.4% | -0.84 | 25.57 | 25.17 | 25.96 | — |
| — | 3.06 | 3.12 | 3.09 | +0.16 | 14.2% | 750 | 14.2% | -0.89 | 29.66 | 29.21 | 30.12 | — |
| — | 2.19 | 2.26 | 2.23 | +0.12 | 14.1% | 755 | 14.1% | -0.93 | 33.97 | 33.50 | 34.43 | — |
| — | 1.55 | 1.62 | 1.58 | +0.09 | 14.1% | 760 | 14.1% | -0.96 | 38.53 | 38.02 | 39.04 | — |
| — | 0.78 | 0.83 | 0.81 | +0.05 | 14.3% | 770 | 14.3% | -0.99 | 48.42 | 47.17 | 49.67 | — |
| — | 0.41 | 0.45 | 0.43 | +0.03 | 14.6% | 780 | 14.6% | -1.00 | 58.28 | 57.00 | 59.57 | — |
| — | 0.30 | 0.35 | 0.33 | +0.02 | 14.9% | 785 | 14.9% | -1.00 | 63.31 | 62.07 | 64.55 | — |
| — | 0.16 | 0.20 | 0.18 | +0.01 | 15.5% | 795 | 15.5% | -1.00 | 73.29 | 72.02 | 74.56 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 16.3% | 805 | 16.3% | -1.00 | 83.31 | 82.07 | 84.55 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 17.2% | 815 | 17.2% | -1.00 | 93.31 | 92.07 | 94.55 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 18.5% | 830 | 18.5% | -1.00 | 108.41 | 107.17 | 109.64 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 19.4% | 840 | 19.4% | -1.00 | 118.25 | 116.99 | 119.52 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 20.3% | 850 | 20.3% | -1.00 | 128.26 | 126.98 | 129.54 | 0 |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 21.4% | 865 | 21.4% | -1.00 | 143.27 | 142.01 | 144.53 | — |
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.