Spot 718.38
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.00 | 149.70 | 147.35 | +0.96 | 49.4% | 575 | 49.4% | -0.04 | 1.82 | 1.74 | 1.90 | — |
| — | 135.50 | 140.15 | 137.82 | +0.95 | 48.6% | 585 | 48.6% | -0.05 | 2.31 | 2.21 | 2.40 | — |
| — | 126.10 | 130.80 | 128.45 | +0.93 | 47.9% | 595 | 47.9% | -0.07 | 2.88 | 2.76 | 2.99 | — |
| — | 116.90 | 121.55 | 119.22 | +0.92 | 47.2% | 605 | 47.2% | -0.08 | 3.60 | 3.50 | 3.70 | — |
| — | 107.85 | 112.50 | 110.17 | +0.90 | 46.6% | 615 | — | — | 4.53 | 4.35 | 4.70 | — |
| — | 95.05 | 99.15 | 97.10 | — | — | 630 | — | — | 6.38 | 6.20 | 6.55 | — |
| — | 86.85 | 91.00 | 88.92 | — | — | 640 | — | — | 7.97 | 7.80 | 8.15 | — |
| — | 71.60 | 74.60 | 73.10 | — | — | 660 | — | — | 12.15 | 11.95 | 12.35 | — |
| — | 67.85 | 70.55 | 69.20 | — | — | 665 | 44.7% | -0.24 | 13.47 | 13.25 | 13.70 | — |
| — | 63.80 | 67.10 | 65.45 | +0.74 | 44.6% | 670 | 44.6% | -0.26 | 14.85 | 14.60 | 15.10 | — |
| — | 60.50 | 63.40 | 61.95 | +0.72 | 44.5% | 675 | 44.5% | -0.28 | 16.35 | 16.10 | 16.60 | — |
| — | 57.25 | 59.85 | 58.55 | +0.70 | 44.5% | 680 | 44.5% | -0.30 | 17.98 | 17.70 | 18.25 | — |
| — | 54.20 | 56.40 | 55.30 | +0.68 | 44.4% | 685 | 44.4% | -0.32 | 19.68 | 19.40 | 19.95 | — |
| — | 51.65 | 53.00 | 52.33 | +0.66 | 44.4% | 690 | 44.4% | -0.34 | 21.45 | 21.20 | 21.70 | — |
| — | 48.70 | 50.15 | 49.42 | +0.64 | 44.4% | 695 | 44.4% | -0.36 | 23.48 | 23.15 | 23.80 | — |
| — | 45.85 | 46.80 | 46.33 | +0.62 | 44.4% | 700 | 44.4% | -0.38 | 25.57 | 25.25 | 25.90 | — |
| — | 43.00 | 43.95 | 43.48 | +0.60 | 44.4% | 705 | 44.4% | -0.41 | 27.75 | 27.40 | 28.10 | — |
| — | 40.40 | 41.30 | 40.85 | +0.57 | 44.4% | 710 | 44.4% | -0.43 | 30.07 | 29.70 | 30.45 | — |
| — | 37.85 | 38.75 | 38.30 | +0.55 | 44.4% | 715 | 44.4% | -0.45 | 32.48 | 32.10 | 32.85 | — |
| — | 35.40 | 36.25 | 35.83 | +0.53 | 44.4% | 720 | 44.4% | -0.47 | 35.05 | 34.65 | 35.45 | — |
| — | 33.10 | 33.90 | 33.50 | +0.51 | 44.5% | 725 | 44.5% | -0.50 | 37.67 | 37.25 | 38.10 | — |
| — | 30.90 | 31.65 | 31.27 | +0.48 | 44.5% | 730 | 44.5% | -0.52 | 40.50 | 40.05 | 40.95 | — |
| — | 28.80 | 29.55 | 29.18 | +0.46 | 44.5% | 735 | 44.5% | -0.54 | 43.35 | 42.90 | 43.80 | — |
| — | 26.80 | 27.55 | 27.18 | +0.44 | 44.5% | 740 | 44.5% | -0.56 | 46.38 | 45.90 | 46.85 | — |
| — | 24.95 | 25.60 | 25.27 | +0.42 | 44.5% | 745 | 44.5% | -0.59 | 49.52 | 48.95 | 50.10 | — |
| — | 23.20 | 23.80 | 23.50 | +0.40 | 44.5% | 750 | 44.5% | -0.61 | 52.80 | 52.20 | 53.40 | — |
| — | 21.50 | 22.00 | 21.75 | +0.38 | 44.5% | 755 | 44.5% | -0.63 | 56.00 | 55.15 | 56.85 | — |
| — | 19.95 | 20.55 | 20.25 | +0.36 | 44.5% | 760 | 44.5% | -0.65 | 59.50 | 58.50 | 60.50 | — |
| — | 18.45 | 19.05 | 18.75 | +0.34 | 44.6% | 765 | 44.6% | -0.67 | 63.10 | 61.85 | 64.35 | — |
| — | 17.05 | 17.60 | 17.32 | +0.32 | 44.6% | 770 | 44.6% | -0.69 | 66.65 | 65.30 | 68.00 | — |
| — | 15.75 | 16.30 | 16.02 | — | — | 775 | — | — | 70.28 | 68.85 | 71.70 | — |
| — | 14.55 | 15.10 | 14.82 | — | — | 780 | 44.6% | -0.72 | 74.20 | 72.50 | 75.90 | — |
| — | 12.35 | 12.85 | 12.60 | +0.25 | 44.7% | 790 | 44.7% | -0.76 | 81.92 | 80.30 | 83.55 | — |
| — | 11.35 | 11.85 | 11.60 | +0.23 | 44.7% | 795 | 44.7% | -0.77 | 85.58 | 83.90 | 87.25 | — |
| — | 9.65 | 10.05 | 9.85 | +0.20 | 44.8% | 805 | 44.8% | -0.80 | 93.75 | 91.80 | 95.70 | — |
| — | 8.85 | 9.25 | 9.05 | +0.19 | 44.9% | 810 | 44.9% | -0.82 | 98.05 | 96.05 | 100.05 | — |
| — | 7.45 | 7.80 | 7.62 | +0.17 | 45.1% | 820 | 45.1% | -0.84 | 106.80 | 104.70 | 108.90 | — |
| — | 6.30 | 6.55 | 6.42 | +0.14 | 45.3% | 830 | 45.3% | -0.87 | 115.75 | 113.55 | 117.95 | — |
| — | 5.30 | 5.60 | 5.45 | +0.13 | 45.6% | 840 | 45.6% | -0.89 | 124.90 | 122.60 | 127.20 | — |
| — | 4.45 | 4.75 | 4.60 | +0.11 | 45.9% | 850 | 45.9% | -0.90 | 134.15 | 131.80 | 136.50 | — |
| — | 3.75 | 4.00 | 3.88 | +0.09 | 46.3% | 860 | 46.3% | -0.92 | 143.55 | 141.20 | 145.90 | — |
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.