Spot 718.33
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 137.27 | 140.82 | 139.04 | +0.99 | 75.9% | 580 | 75.9% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 127.29 | 130.91 | 129.10 | +0.99 | 71.2% | 590 | 71.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 112.32 | 115.88 | 114.10 | +0.98 | 64.3% | 605 | 64.3% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 102.34 | 105.86 | 104.10 | +0.98 | 59.8% | 615 | 59.8% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 92.37 | 95.89 | 94.13 | +0.98 | 55.5% | 625 | 55.5% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 82.39 | 85.92 | 84.16 | +0.97 | 51.4% | 635 | 51.4% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 72.43 | 75.98 | 74.20 | +0.96 | 47.2% | 645 | 47.2% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 62.49 | 66.02 | 64.25 | +0.94 | 43.1% | 655 | 43.1% | -0.06 | 0.21 | 0.20 | 0.22 | — |
| — | 52.59 | 56.12 | 54.35 | +0.92 | 39.0% | 665 | 39.0% | -0.08 | 0.30 | 0.29 | 0.31 | — |
| — | 42.77 | 46.30 | 44.53 | +0.88 | 35.4% | 675 | 35.4% | -0.12 | 0.47 | 0.46 | 0.48 | — |
| — | 39.38 | 40.05 | 39.72 | +0.85 | 33.8% | 680 | 33.8% | -0.15 | 0.61 | 0.60 | 0.63 | — |
| — | 34.59 | 35.25 | 34.92 | +0.82 | 32.3% | 685 | 32.3% | -0.18 | 0.81 | 0.80 | 0.83 | — |
| — | 29.90 | 30.53 | 30.21 | +0.78 | 30.9% | 690 | 30.9% | -0.22 | 1.10 | 1.09 | 1.12 | — |
| — | 25.33 | 25.94 | 25.64 | +0.73 | 29.6% | 695 | 29.6% | -0.27 | 1.52 | 1.51 | 1.54 | — |
| — | 20.98 | 21.47 | 21.23 | +0.67 | 28.3% | 700 | 28.3% | -0.33 | 2.10 | 2.08 | 2.12 | — |
| — | 17.62 | 18.09 | 17.86 | +0.61 | 27.3% | 704 | 27.3% | -0.39 | 2.72 | 2.70 | 2.74 | — |
| — | 16.82 | 17.27 | 17.05 | +0.60 | 27.0% | 705 | 27.0% | -0.40 | 2.90 | 2.88 | 2.93 | — |
| — | 16.06 | 16.46 | 16.26 | +0.58 | 26.8% | 706 | 26.8% | -0.42 | 3.10 | 3.08 | 3.12 | — |
| — | 15.23 | 15.67 | 15.45 | +0.57 | 26.6% | 707 | 26.6% | -0.43 | 3.31 | 3.28 | 3.33 | — |
| — | 14.63 | 14.83 | 14.73 | +0.55 | 26.3% | 708 | 26.3% | -0.45 | 3.52 | 3.50 | 3.55 | — |
| — | 13.86 | 14.07 | 13.96 | +0.54 | 26.1% | 709 | 26.1% | -0.47 | 3.77 | 3.74 | 3.79 | — |
| — | 13.15 | 13.26 | 13.21 | +0.52 | 25.8% | 710 | 25.8% | -0.48 | 4.01 | 3.99 | 4.04 | — |
| — | 12.41 | 12.52 | 12.46 | +0.51 | 25.6% | 711 | 25.6% | -0.50 | 4.28 | 4.25 | 4.30 | — |
| — | 11.70 | 11.79 | 11.74 | +0.49 | 25.3% | 712 | 25.3% | -0.52 | 4.55 | 4.53 | 4.58 | — |
| — | 10.99 | 11.08 | 11.04 | +0.47 | 25.0% | 713 | 25.0% | -0.54 | 4.85 | 4.82 | 4.88 | — |
| — | 10.31 | 10.39 | 10.35 | +0.44 | 24.8% | 714 | 24.8% | -0.56 | 5.17 | 5.14 | 5.19 | — |
| — | 9.65 | 9.72 | 9.69 | +0.42 | 24.6% | 715 | 24.6% | -0.58 | 5.50 | 5.47 | 5.53 | — |
| — | 9.00 | 9.07 | 9.04 | +0.41 | 24.3% | 716 | 24.3% | -0.60 | 5.85 | 5.82 | 5.88 | — |
| — | 8.37 | 8.44 | 8.40 | +0.39 | 24.0% | 717 | 24.0% | -0.62 | 6.22 | 6.19 | 6.26 | — |
| — | 7.77 | 7.83 | 7.80 | +0.37 | 23.8% | 718 | 23.8% | -0.64 | 6.62 | 6.59 | 6.65 | — |
| — | 7.18 | 7.24 | 7.21 | +0.36 | 23.5% | 719 | 23.5% | -0.65 | 7.04 | 7.00 | 7.07 | — |
| — | 6.61 | 6.67 | 6.64 | +0.34 | 23.2% | 720 | 23.2% | -0.67 | 7.47 | 7.44 | 7.50 | — |
| — | 6.07 | 6.13 | 6.10 | +0.32 | 23.0% | 721 | 23.0% | -0.69 | 7.93 | 7.90 | 7.97 | — |
| — | 5.56 | 5.61 | 5.58 | +0.30 | 22.7% | 722 | 22.7% | -0.70 | 8.43 | 8.39 | 8.46 | — |
| — | 5.06 | 5.12 | 5.09 | +0.28 | 22.4% | 723 | 22.4% | -0.72 | 8.94 | 8.90 | 8.98 | — |
| — | 4.60 | 4.65 | 4.62 | +0.26 | 22.2% | 724 | 22.2% | -0.74 | 9.47 | 9.43 | 9.52 | — |
| — | 4.15 | 4.21 | 4.18 | +0.24 | 21.9% | 725 | 21.9% | -0.76 | 10.04 | 9.99 | 10.08 | — |
| — | 3.74 | 3.79 | 3.77 | +0.23 | 21.7% | 726 | 21.7% | -0.78 | 10.62 | 10.57 | 10.68 | — |
| — | 3.35 | 3.39 | 3.37 | +0.21 | 21.4% | 727 | 21.4% | -0.80 | 11.24 | 11.18 | 11.30 | — |
| — | 2.98 | 3.03 | 3.00 | +0.20 | 21.2% | 728 | 21.2% | -0.81 | 11.86 | 11.64 | 12.07 | — |
| — | 2.64 | 2.69 | 2.67 | +0.18 | 20.9% | 729 | 20.9% | -0.82 | 12.53 | 12.33 | 12.72 | — |
| — | 2.35 | 2.38 | 2.37 | +0.16 | 20.7% | 730 | 20.7% | -0.84 | 13.20 | 13.00 | 13.40 | — |
| — | 2.04 | 2.09 | 2.06 | +0.16 | 20.4% | 731 | 20.4% | -0.86 | 13.99 | 13.80 | 14.19 | — |
| — | 1.78 | 1.82 | 1.80 | — | — | 732 | 20.2% | -0.87 | 14.65 | 14.41 | 14.90 | — |
| — | 1.55 | 1.59 | 1.57 | +0.13 | 20.0% | 733 | 20.0% | -0.88 | 15.39 | 15.11 | 15.68 | — |
| — | 1.34 | 1.37 | 1.35 | +0.12 | 19.8% | 734 | 19.8% | -0.90 | 16.20 | 15.91 | 16.48 | — |
| — | 1.14 | 1.18 | 1.16 | +0.10 | 19.6% | 735 | 19.6% | -0.91 | 17.05 | 16.78 | 17.33 | — |
| — | 0.48 | 0.51 | 0.49 | +0.06 | 18.6% | 740 | 18.6% | -0.96 | 21.41 | 21.11 | 21.72 | — |
| — | 0.18 | 0.20 | 0.19 | +0.03 | 17.9% | 745 | 17.9% | -0.99 | 26.95 | 25.70 | 28.19 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 17.9% | 750 | 20.7% | -1.00 | 32.00 | 30.81 | 33.19 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 760 | — | — | 41.37 | 39.56 | 43.18 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 765 | — | — | 46.41 | 44.64 | 48.19 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 775 | — | — | 56.40 | 54.60 | 58.19 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 785 | — | — | 66.41 | 64.62 | 68.19 | — |
| — | — | 0.02 | — | — | — | 795 | — | — | 76.38 | 74.56 | 78.19 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 805 | — | — | 86.38 | 84.56 | 88.19 | — |
| — | — | 0.02 | — | — | — | 815 | — | — | 96.38 | 94.56 | 98.19 | — |
| — | — | 0.02 | — | — | — | 825 | — | — | 106.38 | 104.56 | 108.19 | — |
| — | — | 0.01 | — | — | — | 835 | — | — | 116.38 | 114.56 | 118.19 | — |
| — | — | 0.01 | — | — | — | 850 | — | — | 131.38 | 129.56 | 133.19 | — |
| — | — | 0.01 | — | — | — | 860 | — | — | 141.41 | 139.62 | 143.19 | — |
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.