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 | |
| — | 141.80 | 146.35 | 144.07 | +1.00 | 61.1% | 575 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 131.85 | 136.35 | 134.10 | +1.00 | 58.9% | 585 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 122.70 | 124.50 | 123.60 | — | — | 595 | — | — | 0.13 | 0.09 | 0.17 | — |
| — | 112.05 | 116.45 | 114.25 | — | — | 605 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 101.95 | 105.55 | 103.75 | — | — | 615 | — | — | 0.19 | 0.14 | 0.24 | — |
| — | 88.05 | 90.95 | 89.50 | — | — | 630 | — | — | 0.27 | 0.22 | 0.31 | — |
| — | 78.40 | 81.35 | 79.88 | — | — | 640 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 58.80 | 61.20 | 60.00 | — | — | 660 | — | — | 0.72 | 0.68 | 0.76 | — |
| — | 53.85 | 57.20 | 55.52 | — | — | 665 | — | — | 0.91 | 0.89 | 0.92 | — |
| — | 49.45 | 50.70 | 50.08 | — | — | 670 | — | — | 1.14 | 1.13 | 1.15 | — |
| — | 44.70 | 46.20 | 45.45 | +0.91 | 34.5% | 675 | 34.5% | -0.09 | 1.44 | 1.42 | 1.46 | — |
| — | 42.85 | 43.50 | 43.17 | +0.90 | 34.1% | 677.5 | 34.1% | -0.10 | 1.64 | 1.62 | 1.66 | — |
| — | 40.85 | 41.05 | 40.95 | +0.89 | 33.8% | 680 | 33.8% | -0.11 | 1.86 | 1.85 | 1.88 | — |
| — | 38.50 | 38.80 | 38.65 | +0.88 | 33.5% | 682.5 | 33.5% | -0.13 | 2.12 | 2.09 | 2.15 | — |
| — | 36.30 | 36.75 | 36.52 | +0.86 | 33.2% | 685 | 33.2% | -0.14 | 2.43 | 2.41 | 2.45 | — |
| — | 34.20 | 34.45 | 34.33 | +0.84 | 33.0% | 687.5 | 33.0% | -0.16 | 2.77 | 2.76 | 2.79 | — |
| — | 32.10 | 32.30 | 32.20 | +0.82 | 32.8% | 690 | 32.8% | -0.18 | 3.17 | 3.15 | 3.20 | — |
| — | 30.10 | 30.40 | 30.25 | +0.80 | 32.7% | 692.5 | 32.7% | -0.20 | 3.62 | 3.60 | 3.65 | — |
| — | 28.10 | 28.40 | 28.25 | — | — | 695 | 32.5% | -0.22 | 4.15 | 4.10 | 4.20 | — |
| — | 26.15 | 26.45 | 26.30 | +0.76 | 32.4% | 697.5 | 32.4% | -0.24 | 4.70 | 4.65 | 4.75 | — |
| — | 24.35 | 24.55 | 24.45 | +0.73 | 32.2% | 700 | 32.2% | -0.27 | 5.38 | 5.30 | 5.45 | — |
| — | 22.55 | 22.80 | 22.68 | +0.71 | 32.1% | 702.5 | 32.1% | -0.29 | 6.10 | 6.05 | 6.15 | — |
| — | 20.80 | 21.10 | 20.95 | +0.68 | 32.1% | 705 | 32.1% | -0.32 | 6.88 | 6.80 | 6.95 | — |
| — | 19.20 | 19.40 | 19.30 | +0.65 | 32.1% | 707.5 | 32.1% | -0.35 | 7.75 | 7.70 | 7.80 | — |
| — | 17.65 | 17.85 | 17.75 | +0.62 | 32.1% | 710 | 32.1% | -0.38 | 8.68 | 8.60 | 8.75 | — |
| — | 16.15 | 16.35 | 16.25 | +0.59 | 32.1% | 712.5 | 32.1% | -0.41 | 9.68 | 9.60 | 9.75 | — |
| — | 14.75 | 14.95 | 14.85 | +0.56 | 31.9% | 715 | 31.9% | -0.44 | 10.80 | 10.75 | 10.85 | — |
| — | 13.45 | 13.60 | 13.53 | +0.53 | 32.0% | 717.5 | 32.0% | -0.47 | 11.97 | 11.90 | 12.05 | — |
| — | 12.25 | 12.35 | 12.30 | +0.50 | 31.9% | 720 | 31.9% | -0.50 | 13.28 | 13.25 | 13.30 | — |
| — | 11.05 | 11.20 | 11.12 | +0.47 | 31.9% | 722.5 | 31.9% | -0.54 | 14.57 | 14.40 | 14.75 | — |
| — | 10.00 | 10.10 | 10.05 | +0.43 | 32.0% | 725 | 32.0% | -0.57 | 15.97 | 15.90 | 16.05 | — |
| — | 9.00 | 9.10 | 9.05 | +0.40 | 32.0% | 727.5 | 32.0% | -0.60 | 17.50 | 17.40 | 17.60 | — |
| — | 8.10 | 8.20 | 8.15 | +0.37 | 32.0% | 730 | 32.0% | -0.63 | 19.10 | 19.05 | 19.15 | — |
| — | 7.25 | 7.35 | 7.30 | +0.35 | 32.1% | 732.5 | 32.1% | -0.66 | 20.75 | 20.65 | 20.85 | — |
| — | 6.45 | 6.55 | 6.50 | +0.32 | 32.1% | 735 | 32.1% | -0.68 | 22.43 | 22.30 | 22.55 | — |
| — | 5.75 | 5.85 | 5.80 | +0.29 | 32.2% | 737.5 | 32.2% | -0.71 | 24.27 | 24.05 | 24.50 | — |
| — | 5.10 | 5.20 | 5.15 | +0.27 | 32.2% | 740 | 32.2% | -0.74 | 26.20 | 26.15 | 26.25 | — |
| — | 4.55 | 4.60 | 4.58 | +0.24 | 32.3% | 742.5 | 32.3% | -0.76 | 28.07 | 27.70 | 28.45 | — |
| — | 4.00 | 4.10 | 4.05 | +0.22 | 32.4% | 745 | 32.4% | -0.78 | 30.05 | 29.70 | 30.40 | — |
| — | 3.55 | 3.65 | 3.60 | +0.20 | 32.5% | 747.5 | 32.5% | -0.80 | 32.10 | 31.85 | 32.35 | — |
| — | 3.15 | 3.25 | 3.20 | +0.18 | 32.6% | 750 | 32.6% | -0.82 | 34.30 | 34.20 | 34.40 | — |
| — | 2.77 | 2.82 | 2.79 | +0.16 | 32.7% | 752.5 | 32.7% | -0.84 | 36.30 | 36.10 | 36.50 | — |
| — | 2.44 | 2.47 | 2.46 | +0.15 | 32.8% | 755 | 32.8% | -0.86 | 38.50 | 38.25 | 38.75 | — |
| — | 1.89 | 1.93 | 1.91 | +0.12 | 33.1% | 760 | 33.1% | -0.89 | 42.92 | 42.60 | 43.25 | — |
| — | 1.46 | 1.49 | 1.48 | +0.09 | 33.5% | 765 | 33.5% | -0.91 | 47.70 | 45.35 | 50.05 | — |
| — | 1.13 | 1.18 | 1.16 | +0.08 | 33.9% | 770 | 33.9% | -0.93 | 52.65 | 50.95 | 54.35 | — |
| — | 0.88 | 0.90 | 0.89 | +0.06 | 34.4% | 775 | 34.4% | -0.95 | 57.17 | 54.85 | 59.50 | — |
| — | 0.65 | 0.72 | 0.69 | +0.05 | 35.0% | 780 | 35.0% | -0.96 | 62.00 | 59.65 | 64.35 | — |
| — | 0.40 | 0.47 | 0.43 | +0.03 | 36.2% | 790 | 36.2% | -0.98 | 71.78 | 69.45 | 74.10 | — |
| — | 0.30 | 0.42 | 0.36 | +0.03 | 36.9% | 795 | 36.9% | -0.98 | 76.72 | 74.40 | 79.05 | — |
| — | 0.23 | 0.26 | 0.24 | +0.02 | 38.4% | 805 | 38.4% | -0.99 | 86.65 | 84.35 | 88.95 | — |
| — | 0.17 | 0.24 | 0.20 | +0.01 | 39.2% | 810 | 39.2% | -1.00 | 91.62 | 89.30 | 93.95 | — |
| — | 0.11 | 0.18 | 0.14 | +0.01 | 40.9% | 820 | 40.9% | -1.00 | 101.58 | 99.25 | 103.90 | — |
| — | 0.10 | 0.14 | 0.12 | +0.01 | 42.5% | 830 | 42.5% | -1.00 | 111.60 | 109.30 | 113.90 | — |
| — | 0.08 | 0.17 | 0.12 | +0.01 | 44.2% | 840 | 44.2% | -1.00 | 121.60 | 119.30 | 123.90 | — |
| — | 0.05 | 0.11 | 0.08 | +0.00 | 45.8% | 850 | 45.8% | -1.00 | 131.35 | 129.30 | 133.40 | — |
| — | 0.03 | 0.09 | 0.06 | +0.00 | 47.5% | 860 | 47.5% | -1.00 | 141.55 | 139.20 | 143.90 | — |
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.