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 | |
| — | 142.30 | 146.95 | 144.62 | +0.99 | 46.4% | 575 | 46.4% | -0.01 | 0.14 | 0.06 | 0.23 | — |
| — | 132.35 | 137.00 | 134.68 | +0.99 | 45.0% | 585 | 45.0% | -0.01 | 0.24 | 0.14 | 0.34 | — |
| — | 122.45 | 127.10 | 124.78 | +0.99 | 43.7% | 595 | 43.7% | -0.01 | 0.30 | 0.22 | 0.38 | — |
| — | 112.55 | 117.20 | 114.88 | +0.98 | 42.4% | 605 | 42.4% | -0.02 | 0.42 | 0.36 | 0.48 | — |
| — | 102.70 | 107.35 | 105.03 | +0.98 | 41.1% | 615 | 41.1% | -0.02 | 0.52 | 0.42 | 0.61 | — |
| — | 88.00 | 92.70 | 90.35 | +0.96 | 39.0% | 630 | 39.0% | -0.04 | 0.81 | 0.71 | 0.90 | — |
| — | 78.35 | 83.00 | 80.67 | +0.95 | 37.6% | 640 | 37.6% | -0.05 | 1.20 | 1.09 | 1.30 | — |
| — | 59.55 | 64.20 | 61.88 | +0.90 | 35.1% | 660 | 35.1% | -0.10 | 2.33 | 2.17 | 2.48 | — |
| — | 55.10 | 59.70 | 57.40 | +0.88 | 34.6% | 665 | 34.6% | -0.12 | 2.75 | 2.65 | 2.85 | — |
| — | 50.85 | 55.30 | 53.08 | +0.86 | 34.2% | 670 | 34.2% | -0.14 | 3.40 | 3.25 | 3.55 | — |
| — | 47.05 | 50.60 | 48.83 | +0.84 | 33.8% | 675 | — | — | 4.15 | 4.00 | 4.30 | — |
| — | 42.80 | 46.65 | 44.73 | +0.82 | 33.4% | 680 | 33.4% | -0.19 | 4.97 | 4.80 | 5.15 | — |
| — | 39.20 | 42.75 | 40.98 | — | — | 685 | — | — | 5.95 | 5.75 | 6.15 | — |
| — | 35.50 | 38.05 | 36.77 | — | — | 690 | — | — | 7.20 | 6.95 | 7.45 | — |
| — | 32.15 | 34.45 | 33.30 | — | — | 695 | 32.7% | -0.28 | 8.53 | 8.30 | 8.75 | — |
| — | 29.10 | 30.90 | 30.00 | +0.68 | 32.6% | 700 | 32.6% | -0.32 | 10.03 | 9.70 | 10.35 | — |
| — | 25.75 | 26.90 | 26.32 | +0.64 | 32.6% | 705 | 32.6% | -0.36 | 11.88 | 11.55 | 12.20 | — |
| — | 24.55 | 25.85 | 25.20 | — | — | 707.5 | — | — | 12.88 | 12.55 | 13.20 | — |
| — | 23.05 | 23.85 | 23.45 | +0.60 | 32.6% | 710 | 32.6% | -0.41 | 13.88 | 13.55 | 14.20 | — |
| — | 21.70 | 22.80 | 22.25 | +0.57 | 32.7% | 712.5 | — | — | 15.03 | 14.70 | 15.35 | — |
| — | 20.50 | 21.05 | 20.77 | +0.55 | 32.7% | 715 | — | — | 16.18 | 15.85 | 16.50 | — |
| — | 19.15 | 19.70 | 19.43 | — | — | 717.5 | — | — | 17.35 | 17.00 | 17.70 | — |
| — | 17.85 | 18.55 | 18.20 | +0.51 | 32.8% | 720 | 32.8% | -0.49 | 18.68 | 18.35 | 19.00 | — |
| — | 16.65 | 17.55 | 17.10 | +0.49 | 32.8% | 722.5 | 32.8% | -0.51 | 20.02 | 19.70 | 20.35 | — |
| — | 15.55 | 16.45 | 16.00 | +0.47 | 32.9% | 725 | 32.9% | -0.54 | 21.38 | 21.00 | 21.75 | — |
| — | 14.50 | 15.30 | 14.90 | +0.44 | 32.9% | 727.5 | 32.9% | -0.56 | 22.82 | 22.40 | 23.25 | — |
| — | 13.70 | 14.00 | 13.85 | +0.42 | 33.0% | 730 | 33.0% | -0.58 | 24.32 | 23.90 | 24.75 | — |
| — | 12.60 | 13.30 | 12.95 | +0.40 | 33.0% | 732.5 | 33.0% | -0.60 | 25.90 | 25.45 | 26.35 | — |
| — | 11.65 | 12.20 | 11.93 | +0.38 | 33.1% | 735 | 33.1% | -0.62 | 27.52 | 27.00 | 28.05 | — |
| — | 10.85 | 11.40 | 11.12 | +0.36 | 33.1% | 737.5 | 33.1% | -0.64 | 28.80 | 27.95 | 29.65 | — |
| — | 10.05 | 10.50 | 10.28 | +0.35 | 33.1% | 740 | 33.1% | -0.66 | 30.85 | 30.25 | 31.45 | — |
| — | 9.30 | 9.80 | 9.55 | +0.33 | 33.2% | 742.5 | 33.2% | -0.68 | 32.62 | 31.25 | 34.00 | — |
| — | 8.60 | 9.25 | 8.93 | +0.31 | 33.2% | 745 | 33.2% | -0.70 | 34.25 | 33.55 | 34.95 | — |
| — | 7.90 | 8.45 | 8.18 | +0.29 | 33.2% | 747.5 | 33.2% | -0.72 | 35.92 | 34.25 | 37.60 | — |
| — | 7.35 | 7.75 | 7.55 | +0.27 | 33.3% | 750 | 33.3% | -0.73 | 37.98 | 36.45 | 39.50 | — |
| — | 6.70 | 7.10 | 6.90 | +0.26 | 33.3% | 752.5 | 33.3% | -0.75 | 39.77 | 38.20 | 41.35 | — |
| — | 6.15 | 6.65 | 6.40 | +0.24 | 33.3% | 755 | — | — | 41.45 | 39.90 | 43.00 | — |
| — | 5.25 | 5.50 | 5.38 | — | — | 760 | 33.3% | -0.80 | 45.65 | 43.65 | 47.65 | — |
| — | 4.35 | 4.75 | 4.55 | +0.18 | 33.3% | 765 | 33.3% | -0.83 | 49.98 | 47.85 | 52.10 | — |
| — | 3.70 | 4.00 | 3.85 | +0.16 | 33.4% | 770 | 33.4% | -0.85 | 54.35 | 52.15 | 56.55 | — |
| — | 3.15 | 3.35 | 3.25 | +0.13 | 33.5% | 775 | 33.5% | -0.87 | 58.88 | 56.60 | 61.15 | — |
| — | 2.58 | 2.86 | 2.72 | +0.12 | 33.7% | 780 | 33.7% | -0.89 | 63.45 | 61.10 | 65.80 | — |
| — | 1.79 | 2.01 | 1.90 | +0.09 | 34.2% | 790 | 34.2% | -0.92 | 72.75 | 70.40 | 75.10 | — |
| — | 1.60 | 1.75 | 1.68 | +0.08 | 34.6% | 795 | 34.6% | -0.94 | 77.50 | 75.15 | 79.85 | — |
| — | 1.10 | 1.17 | 1.14 | +0.06 | 35.5% | 805 | 35.5% | -0.96 | 87.12 | 84.80 | 89.45 | — |
| — | 0.91 | 1.11 | 1.01 | +0.05 | 36.0% | 810 | 36.0% | -0.96 | 92.10 | 89.65 | 94.55 | — |
| — | 0.63 | 0.85 | 0.74 | +0.04 | 37.1% | 820 | 37.1% | -0.97 | 101.83 | 99.50 | 104.15 | — |
| — | 0.46 | 0.66 | 0.56 | +0.03 | 38.4% | 830 | 38.4% | -0.98 | 111.67 | 109.35 | 114.00 | — |
| — | 0.34 | 0.54 | 0.44 | +0.02 | 39.6% | 840 | 39.6% | -0.99 | 121.62 | 119.30 | 123.95 | — |
| — | 0.26 | 0.43 | 0.34 | +0.02 | 40.9% | 850 | 40.9% | -0.99 | 131.65 | 129.30 | 134.00 | — |
| — | 0.20 | 0.39 | 0.29 | +0.02 | 42.1% | 860 | 42.1% | -1.00 | 141.60 | 139.25 | 143.95 | — |
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.