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 | |
| — | 137.91 | 141.39 | 139.65 | — | — | 580 | — | — | 0.23 | 0.21 | 0.24 | — |
| — | 127.97 | 131.54 | 129.75 | — | — | 590 | — | — | 0.28 | 0.26 | 0.29 | — |
| — | 113.08 | 116.64 | 114.86 | — | — | 605 | 48.0% | -0.03 | 0.36 | 0.35 | 0.38 | — |
| — | 103.18 | 106.73 | 104.95 | +0.96 | 45.5% | 615 | 45.5% | -0.04 | 0.46 | 0.44 | 0.47 | — |
| — | 93.30 | 96.86 | 95.08 | +0.95 | 43.0% | 625 | 43.0% | -0.05 | 0.57 | 0.55 | 0.59 | — |
| — | 83.47 | 86.98 | 85.22 | +0.93 | 40.5% | 635 | 40.5% | -0.07 | 0.72 | 0.71 | 0.74 | — |
| — | 73.69 | 77.18 | 75.44 | +0.92 | 38.2% | 645 | 38.2% | -0.08 | 0.94 | 0.92 | 0.96 | — |
| — | 64.00 | 67.56 | 65.78 | +0.89 | 35.9% | 655 | 35.9% | -0.11 | 1.24 | 1.22 | 1.26 | — |
| — | 54.45 | 58.00 | 56.23 | +0.86 | 33.7% | 665 | 33.7% | -0.14 | 1.68 | 1.66 | 1.70 | — |
| — | 45.10 | 48.68 | 46.89 | +0.82 | 31.6% | 675 | 31.6% | -0.18 | 2.33 | 2.30 | 2.35 | — |
| — | 40.53 | 44.11 | 42.32 | +0.79 | 30.6% | 680 | 30.6% | -0.21 | 2.75 | 2.73 | 2.78 | — |
| — | 36.06 | 39.86 | 37.96 | +0.76 | 29.5% | 685 | 29.5% | -0.25 | 3.27 | 3.25 | 3.30 | — |
| — | 33.38 | 33.81 | 33.59 | +0.72 | 28.6% | 690 | 28.6% | -0.28 | 3.91 | 3.89 | 3.93 | — |
| — | 29.23 | 29.73 | 29.48 | +0.68 | 27.6% | 695 | 27.6% | -0.32 | 4.69 | 4.66 | 4.72 | — |
| — | 25.20 | 25.51 | 25.36 | +0.63 | 26.7% | 700 | 26.7% | -0.37 | 5.62 | 5.60 | 5.65 | — |
| — | 22.15 | 22.37 | 22.26 | +0.59 | 26.0% | 704 | 26.0% | -0.41 | 6.53 | 6.50 | 6.56 | — |
| — | 21.39 | 21.62 | 21.50 | +0.58 | 25.8% | 705 | 25.8% | -0.42 | 6.78 | 6.74 | 6.81 | — |
| — | 20.65 | 20.88 | 20.77 | +0.57 | 25.7% | 706 | 25.7% | -0.43 | 7.03 | 6.99 | 7.06 | — |
| — | 19.92 | 20.14 | 20.03 | +0.56 | 25.5% | 707 | 25.5% | -0.44 | 7.29 | 7.26 | 7.33 | — |
| — | 19.19 | 19.41 | 19.30 | +0.55 | 25.2% | 708 | 25.2% | -0.46 | 7.57 | 7.53 | 7.60 | — |
| — | 18.48 | 18.70 | 18.59 | +0.54 | 25.1% | 709 | 25.1% | -0.47 | 7.86 | 7.82 | 7.89 | — |
| — | 17.78 | 18.00 | 17.89 | +0.52 | 24.9% | 710 | 24.9% | -0.48 | 8.14 | 8.11 | 8.18 | — |
| — | 17.08 | 17.31 | 17.20 | +0.51 | 24.8% | 711 | 24.8% | -0.49 | 8.47 | 8.45 | 8.49 | — |
| — | 16.40 | 16.62 | 16.51 | +0.50 | 24.6% | 712 | 24.6% | -0.50 | 8.78 | 8.74 | 8.81 | — |
| — | 15.73 | 15.95 | 15.84 | +0.49 | 24.4% | 713 | 24.4% | -0.52 | 9.11 | 9.07 | 9.14 | — |
| — | 15.08 | 15.29 | 15.19 | +0.48 | 24.2% | 714 | 24.2% | -0.53 | 9.45 | 9.41 | 9.49 | — |
| — | 14.43 | 14.62 | 14.53 | +0.46 | 24.0% | 715 | 24.0% | -0.54 | 9.81 | 9.77 | 9.85 | — |
| — | 13.80 | 14.01 | 13.90 | +0.45 | 23.8% | 716 | 23.8% | -0.55 | 10.17 | 10.13 | 10.21 | — |
| — | 13.23 | 13.31 | 13.27 | +0.44 | 23.7% | 717 | 23.7% | -0.57 | 10.56 | 10.52 | 10.60 | — |
| — | 12.62 | 12.70 | 12.66 | +0.43 | 23.5% | 718 | 23.5% | -0.58 | 10.95 | 10.91 | 10.99 | — |
| — | 12.03 | 12.11 | 12.07 | +0.41 | 23.4% | 719 | 23.4% | -0.59 | 11.36 | 11.32 | 11.40 | — |
| — | 11.45 | 11.53 | 11.49 | +0.40 | 23.1% | 720 | 23.1% | -0.61 | 11.79 | 11.74 | 11.83 | — |
| — | 10.89 | 10.96 | 10.93 | +0.39 | 23.0% | 721 | 23.0% | -0.62 | 12.22 | 12.18 | 12.27 | — |
| — | 10.34 | 10.41 | 10.38 | +0.37 | 22.8% | 722 | 22.8% | -0.63 | 12.68 | 12.63 | 12.72 | — |
| — | 9.80 | 9.88 | 9.84 | +0.36 | 22.7% | 723 | 22.7% | -0.65 | 13.14 | 13.10 | 13.19 | — |
| — | 9.28 | 9.36 | 9.32 | +0.35 | 22.5% | 724 | 22.5% | -0.66 | 13.63 | 13.53 | 13.74 | — |
| — | 8.78 | 8.85 | 8.81 | +0.34 | 22.4% | 725 | 22.4% | -0.67 | 14.14 | 14.03 | 14.25 | — |
| — | 8.30 | 8.37 | 8.34 | +0.32 | 22.2% | 726 | 22.2% | -0.68 | 14.65 | 14.54 | 14.76 | — |
| — | 7.82 | 7.89 | 7.86 | +0.31 | 22.0% | 727 | 22.0% | -0.70 | 15.19 | 15.07 | 15.30 | — |
| — | 7.37 | 7.44 | 7.41 | +0.30 | 21.9% | 728 | 21.9% | -0.71 | 15.73 | 15.62 | 15.85 | — |
| — | 6.93 | 7.00 | 6.96 | +0.29 | 21.8% | 729 | 21.8% | -0.72 | 16.30 | 16.19 | 16.41 | — |
| — | 6.50 | 6.57 | 6.54 | +0.27 | 21.6% | 730 | 21.6% | -0.74 | 16.89 | 16.77 | 17.00 | — |
| — | 6.10 | 6.17 | 6.13 | +0.26 | 21.4% | 731 | 21.4% | -0.75 | 17.48 | 17.37 | 17.60 | — |
| — | 5.71 | 5.78 | 5.75 | +0.25 | 21.2% | 732 | 21.2% | -0.76 | 18.10 | 17.98 | 18.22 | — |
| — | 5.34 | 5.40 | 5.37 | +0.24 | 21.1% | 733 | 21.1% | -0.77 | 18.73 | 18.61 | 18.85 | — |
| — | 4.98 | 5.05 | 5.01 | +0.23 | 21.0% | 734 | 21.0% | -0.79 | 19.36 | 19.17 | 19.54 | — |
| — | 4.64 | 4.70 | 4.67 | +0.22 | 20.9% | 735 | 20.9% | -0.80 | 20.09 | 18.26 | 21.92 | — |
| — | 3.19 | 3.24 | 3.21 | +0.16 | 20.3% | 740 | 20.3% | -0.85 | 23.67 | 21.84 | 25.50 | — |
| — | 2.11 | 2.15 | 2.13 | +0.12 | 19.8% | 745 | 19.8% | -0.90 | 27.70 | 25.91 | 29.49 | — |
| — | 1.34 | 1.38 | 1.36 | +0.09 | 19.3% | 750 | 19.3% | -0.94 | 32.05 | 30.29 | 33.82 | — |
| — | 0.51 | 0.54 | 0.53 | +0.04 | 19.0% | 760 | 19.0% | -0.99 | 41.48 | 39.74 | 43.21 | — |
| — | 0.31 | 0.34 | 0.33 | +0.03 | 19.0% | 765 | 19.0% | -1.00 | 46.41 | 44.62 | 48.19 | — |
| — | 0.12 | 0.15 | 0.14 | +0.02 | 19.6% | 775 | 19.6% | -1.00 | 56.37 | 54.55 | 58.19 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 20.6% | 785 | 20.6% | -1.00 | 66.42 | 64.66 | 68.19 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 22.3% | 795 | 22.3% | -1.00 | 76.41 | 74.62 | 78.19 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 24.4% | 805 | 24.4% | -1.00 | 86.36 | 84.54 | 88.19 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 26.2% | 815 | 26.2% | -1.00 | 96.42 | 94.66 | 98.19 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 27.5% | 825 | 27.5% | -1.00 | 106.42 | 104.64 | 108.19 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.2% | 835 | 28.2% | -1.00 | 116.37 | 114.55 | 118.19 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 28.3% | 850 | 28.3% | -1.00 | 131.43 | 129.66 | 133.19 | — |
| — | — | 0.03 | — | +0.00 | 27.8% | 860 | 27.8% | -1.00 | 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.