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 | |
| — | 169.80 | 173.45 | 171.62 | +0.85 | 40.2% | 575 | 40.2% | -0.15 | 17.10 | 16.80 | 17.40 | — |
| — | 151.15 | 154.10 | 152.62 | +0.81 | 39.8% | 600 | 39.8% | -0.19 | 22.68 | 22.35 | 23.00 | — |
| — | 133.80 | 136.05 | 134.93 | +0.77 | 39.5% | 625 | 39.5% | -0.23 | 29.48 | 29.05 | 29.90 | — |
| — | 117.85 | 119.20 | 118.53 | +0.72 | 39.3% | 650 | 39.3% | -0.28 | 37.80 | 37.40 | 38.20 | — |
| — | 105.60 | 107.30 | 106.45 | +0.68 | 39.2% | 670 | 39.2% | -0.32 | 45.38 | 44.95 | 45.80 | — |
| — | 97.25 | 98.50 | 97.88 | +0.65 | 39.1% | 685 | 39.1% | -0.36 | 51.73 | 51.25 | 52.20 | — |
| — | 89.35 | 90.40 | 89.88 | +0.62 | 39.0% | 700 | 39.0% | -0.39 | 58.62 | 58.15 | 59.10 | — |
| — | 86.75 | 87.95 | 87.35 | +0.61 | 39.0% | 705 | 39.0% | -0.40 | 60.98 | 60.35 | 61.60 | — |
| — | 84.30 | 85.45 | 84.88 | +0.60 | 39.0% | 710 | 39.0% | -0.41 | 63.55 | 63.15 | 63.95 | — |
| — | 82.05 | 82.90 | 82.47 | +0.59 | 39.0% | 715 | 39.0% | -0.42 | 66.00 | 65.50 | 66.50 | — |
| — | 79.50 | 80.55 | 80.03 | +0.58 | 39.0% | 720 | 39.0% | -0.43 | 68.60 | 68.05 | 69.15 | — |
| — | 77.25 | 78.40 | 77.83 | +0.57 | 39.0% | 725 | 39.0% | -0.44 | 71.28 | 70.75 | 71.80 | — |
| — | 74.95 | 75.90 | 75.42 | +0.56 | 38.9% | 730 | 38.9% | -0.45 | 73.95 | 73.40 | 74.50 | — |
| — | 72.85 | 73.75 | 73.30 | +0.55 | 38.9% | 735 | 38.9% | -0.47 | 76.72 | 76.15 | 77.30 | — |
| — | 70.75 | 71.50 | 71.12 | +0.54 | 38.9% | 740 | 38.9% | -0.48 | 79.53 | 78.95 | 80.10 | — |
| — | 64.55 | 65.35 | 64.95 | +0.51 | 38.9% | 755 | 38.9% | -0.51 | 88.30 | 87.70 | 88.90 | — |
| — | 58.85 | 59.60 | 59.23 | +0.48 | 38.9% | 770 | 38.9% | -0.54 | 97.55 | 96.95 | 98.15 | — |
| — | 51.95 | 52.70 | 52.33 | +0.44 | 39.0% | 790 | 39.0% | -0.58 | 110.65 | 109.95 | 111.35 | — |
| — | 45.70 | 46.45 | 46.08 | +0.40 | 39.0% | 810 | 39.0% | -0.62 | 124.40 | 123.45 | 125.35 | — |
| — | 40.05 | 41.05 | 40.55 | +0.36 | 39.1% | 830 | 39.1% | -0.66 | 138.97 | 137.95 | 140.00 | — |
| — | 33.05 | 33.75 | 33.40 | +0.31 | 39.2% | 860 | 39.2% | -0.72 | 162.10 | 160.90 | 163.30 | — |
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.