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 | |
| — | 152.20 | 155.70 | 153.95 | +0.89 | 38.7% | 580 | 38.7% | -0.11 | 8.47 | 8.30 | 8.65 | — |
| — | 135.25 | 138.00 | 136.62 | +0.86 | 38.2% | 600 | 38.2% | -0.14 | 11.53 | 11.35 | 11.70 | — |
| — | 119.20 | 122.80 | 121.00 | +0.82 | 37.8% | 620 | 37.8% | -0.18 | 15.43 | 15.25 | 15.60 | — |
| — | 104.60 | 107.45 | 106.03 | +0.77 | 37.4% | 640 | 37.4% | -0.23 | 20.30 | 20.10 | 20.50 | — |
| — | 91.30 | 93.10 | 92.20 | +0.72 | 37.2% | 660 | 37.2% | -0.28 | 26.35 | 26.10 | 26.60 | — |
| — | 85.10 | 86.50 | 85.80 | +0.70 | 37.1% | 670 | 37.1% | -0.31 | 29.82 | 29.65 | 30.00 | — |
| — | 79.10 | 80.15 | 79.62 | +0.67 | 37.0% | 680 | 37.0% | -0.33 | 33.60 | 33.35 | 33.85 | — |
| — | 73.15 | 74.35 | 73.75 | +0.64 | 36.9% | 690 | 36.9% | -0.36 | 37.67 | 37.35 | 38.00 | — |
| — | 67.75 | 68.80 | 68.28 | +0.62 | 36.9% | 700 | 36.9% | -0.39 | 42.12 | 41.80 | 42.45 | — |
| — | 62.50 | 63.55 | 63.02 | +0.59 | 36.9% | 710 | 36.9% | -0.42 | 46.90 | 46.55 | 47.25 | — |
| — | 57.75 | 58.50 | 58.12 | +0.56 | 36.8% | 720 | 36.8% | -0.45 | 51.90 | 51.40 | 52.40 | — |
| — | 53.15 | 53.75 | 53.45 | +0.53 | 36.8% | 730 | 36.8% | -0.48 | 57.35 | 57.00 | 57.70 | — |
| 2,958 | 48.80 | 49.45 | 49.12 | +0.50 | 36.8% | 740 | 36.8% | -0.51 | 62.95 | 62.55 | 63.35 | — |
| — | 45.00 | 45.50 | 45.25 | +0.47 | 36.9% | 750 | 36.9% | -0.54 | 68.92 | 68.50 | 69.35 | — |
| — | 40.90 | 41.70 | 41.30 | +0.45 | 36.9% | 760 | 36.9% | -0.57 | 75.22 | 74.70 | 75.75 | 669 |
| 4,733 | 37.40 | 38.20 | 37.80 | +0.42 | 36.9% | 770 | 36.9% | -0.59 | 81.78 | 81.25 | 82.30 | — |
| — | 34.15 | 34.75 | 34.45 | +0.39 | 37.0% | 780 | 37.0% | -0.62 | 88.50 | 87.85 | 89.15 | — |
| — | 28.45 | 29.00 | 28.73 | +0.34 | 37.1% | 800 | 37.1% | -0.67 | 102.80 | 101.95 | 103.65 | — |
| — | 23.50 | 23.95 | 23.73 | +0.30 | 37.2% | 820 | 37.2% | -0.72 | 118.28 | 117.00 | 119.55 | — |
| — | 19.30 | 19.75 | 19.52 | +0.26 | 37.4% | 840 | 37.4% | -0.77 | 134.20 | 132.40 | 136.00 | — |
| — | 15.90 | 16.30 | 16.10 | +0.22 | 37.5% | 860 | 37.5% | -0.81 | 150.97 | 149.15 | 152.80 | — |
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.