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 | |
| — | 140.32 | 143.82 | 142.07 | +0.95 | 41.9% | 580 | 41.9% | -0.05 | 1.25 | 1.24 | 1.27 | — |
| — | 130.55 | 134.05 | 132.30 | +0.95 | 40.2% | 590 | 40.2% | -0.05 | 1.45 | 1.43 | 1.47 | — |
| — | 115.98 | 119.45 | 117.72 | +0.93 | 37.8% | 605 | 37.8% | -0.07 | 1.82 | 1.80 | 1.85 | — |
| — | 106.34 | 109.87 | 108.11 | +0.92 | 36.2% | 615 | — | — | 2.14 | 2.12 | 2.16 | — |
| — | 96.76 | 100.27 | 98.52 | — | — | 625 | 34.6% | -0.10 | 2.52 | 2.50 | 2.55 | — |
| — | 87.27 | 90.80 | 89.03 | +0.88 | 33.1% | 635 | 33.1% | -0.12 | 3.00 | 2.98 | 3.02 | — |
| — | 79.20 | 80.07 | 79.64 | +0.86 | 31.6% | 645 | 31.6% | -0.14 | 3.60 | 3.58 | 3.63 | — |
| — | 70.17 | 70.77 | 70.47 | +0.83 | 30.0% | 655 | 30.0% | -0.17 | 4.34 | 4.31 | 4.38 | — |
| — | 61.16 | 61.76 | 61.46 | +0.80 | 28.6% | 665 | 28.6% | -0.20 | 5.30 | 5.26 | 5.34 | — |
| — | 52.43 | 53.05 | 52.74 | +0.76 | 27.2% | 675 | 27.2% | -0.25 | 6.51 | 6.47 | 6.55 | — |
| — | 48.31 | 48.79 | 48.55 | — | — | 680 | — | — | 7.24 | 7.20 | 7.28 | — |
| — | 43.97 | 44.62 | 44.30 | +0.71 | 25.9% | 685 | 25.9% | -0.30 | 8.06 | 8.01 | 8.11 | — |
| — | 40.21 | 40.43 | 40.32 | +0.68 | 25.2% | 690 | 25.2% | -0.33 | 8.98 | 8.93 | 9.03 | — |
| — | 36.26 | 36.48 | 36.37 | +0.65 | 24.5% | 695 | 24.5% | -0.36 | 10.04 | 9.98 | 10.09 | — |
| — | 32.44 | 32.63 | 32.53 | +0.61 | 23.9% | 700 | 23.9% | -0.39 | 11.21 | 11.15 | 11.27 | — |
| — | 29.50 | 29.68 | 29.59 | +0.58 | 23.4% | 704 | 23.4% | -0.42 | 12.26 | 12.20 | 12.32 | — |
| — | 28.78 | 28.95 | 28.86 | +0.57 | 23.2% | 705 | 23.2% | -0.43 | 12.54 | 12.47 | 12.60 | — |
| — | 28.06 | 28.24 | 28.15 | +0.57 | 23.1% | 706 | 23.1% | -0.44 | 12.82 | 12.76 | 12.89 | — |
| — | 27.35 | 27.53 | 27.44 | +0.56 | 23.0% | 707 | 23.0% | -0.45 | 13.12 | 13.06 | 13.18 | — |
| — | 26.65 | 26.82 | 26.73 | +0.55 | 22.9% | 708 | 22.9% | -0.45 | 13.42 | 13.36 | 13.48 | — |
| — | 25.96 | 26.13 | 26.05 | +0.54 | 22.7% | 709 | 22.7% | -0.46 | 13.72 | 13.66 | 13.79 | — |
| — | 25.28 | 25.44 | 25.36 | +0.54 | 22.6% | 710 | 22.6% | -0.47 | 14.05 | 14.00 | 14.11 | — |
| — | 24.60 | 24.76 | 24.68 | +0.53 | 22.5% | 711 | 22.5% | -0.48 | 14.37 | 14.30 | 14.44 | — |
| — | 23.93 | 24.08 | 24.00 | +0.52 | 22.4% | 712 | 22.4% | -0.48 | 14.71 | 14.64 | 14.77 | — |
| — | 23.26 | 23.42 | 23.34 | +0.51 | 22.2% | 713 | 22.2% | -0.49 | 15.04 | 14.98 | 15.11 | — |
| — | 22.62 | 22.76 | 22.69 | +0.50 | 22.1% | 714 | 22.1% | -0.50 | 15.39 | 15.33 | 15.46 | — |
| — | 21.97 | 22.10 | 22.04 | +0.49 | 22.0% | 715 | 22.0% | -0.51 | 15.74 | 15.68 | 15.81 | — |
| — | 21.33 | 21.47 | 21.40 | +0.49 | 21.9% | 716 | 21.9% | -0.52 | 16.11 | 16.05 | 16.18 | — |
| — | 20.70 | 20.84 | 20.77 | +0.48 | 21.7% | 717 | 21.7% | -0.53 | 16.49 | 16.42 | 16.56 | — |
| — | 20.08 | 20.22 | 20.15 | +0.47 | 21.6% | 718 | 21.6% | -0.54 | 16.87 | 16.80 | 16.94 | — |
| — | 19.47 | 19.61 | 19.54 | +0.46 | 21.5% | 719 | 21.5% | -0.55 | 17.27 | 17.19 | 17.34 | — |
| — | 18.87 | 19.00 | 18.93 | +0.45 | 21.4% | 720 | 21.4% | -0.56 | 17.68 | 17.61 | 17.74 | — |
| — | 18.27 | 18.41 | 18.34 | +0.45 | 21.3% | 721 | 21.3% | -0.57 | 18.08 | 18.01 | 18.15 | — |
| — | 17.69 | 17.82 | 17.75 | +0.44 | 21.2% | 722 | 21.2% | -0.57 | 18.51 | 18.44 | 18.58 | — |
| — | 17.12 | 17.25 | 17.18 | +0.43 | 21.0% | 723 | 21.0% | -0.58 | 18.94 | 18.87 | 19.01 | — |
| — | 16.55 | 16.68 | 16.61 | +0.42 | 20.9% | 724 | 20.9% | -0.59 | 19.37 | 19.29 | 19.45 | — |
| — | 16.00 | 16.11 | 16.05 | +0.41 | 20.8% | 725 | 20.8% | -0.60 | 19.86 | 19.82 | 19.91 | — |
| — | 15.46 | 15.58 | 15.52 | — | — | 726 | — | — | 20.29 | 20.21 | 20.37 | — |
| — | 14.93 | 15.05 | 14.99 | — | — | 727 | 20.6% | -0.62 | 20.77 | 20.69 | 20.85 | — |
| — | 14.39 | 14.52 | 14.46 | +0.38 | 20.5% | 728 | 20.5% | -0.63 | 21.26 | 21.14 | 21.38 | — |
| — | 13.89 | 14.01 | 13.95 | +0.37 | 20.4% | 729 | 20.4% | -0.64 | 21.77 | 21.66 | 21.88 | — |
| — | 13.39 | 13.49 | 13.44 | +0.36 | 20.3% | 730 | 20.3% | -0.65 | 22.27 | 22.15 | 22.38 | — |
| — | 12.90 | 13.01 | 12.96 | +0.35 | 20.2% | 731 | 20.2% | -0.66 | 22.77 | 22.65 | 22.90 | — |
| — | 12.40 | 12.53 | 12.46 | +0.35 | 20.1% | 732 | 20.1% | -0.67 | 23.30 | 23.18 | 23.43 | — |
| — | 11.94 | 12.06 | 12.00 | +0.34 | 20.0% | 733 | 20.0% | -0.68 | 23.85 | 23.73 | 23.97 | — |
| — | 11.48 | 11.59 | 11.54 | +0.33 | 19.9% | 734 | 19.9% | -0.69 | 24.40 | 24.27 | 24.53 | — |
| — | 11.04 | 11.13 | 11.09 | +0.32 | 19.8% | 735 | 19.8% | -0.70 | 24.96 | 24.84 | 25.09 | — |
| — | 8.97 | 9.05 | 9.01 | +0.27 | 19.3% | 740 | 19.3% | -0.75 | 27.95 | 27.82 | 28.09 | — |
| — | 7.17 | 7.26 | 7.21 | +0.23 | 18.9% | 745 | 18.9% | -0.79 | 31.16 | 30.90 | 31.42 | — |
| — | 5.66 | 5.73 | 5.70 | +0.19 | 18.5% | 750 | 18.5% | -0.83 | 34.89 | 33.03 | 36.75 | — |
| — | 3.38 | 3.44 | 3.41 | +0.13 | 17.9% | 760 | 17.9% | -0.92 | 42.90 | 41.07 | 44.72 | — |
| — | 2.56 | 2.63 | 2.60 | +0.10 | 17.7% | 765 | 17.7% | -0.94 | 47.24 | 45.42 | 49.06 | — |
| — | 1.45 | 1.50 | 1.48 | +0.06 | 17.4% | 775 | 17.4% | -0.99 | 56.53 | 54.74 | 58.33 | — |
| — | 0.80 | 0.85 | 0.82 | +0.04 | 17.3% | 785 | 17.3% | -1.00 | 66.43 | 64.67 | 68.19 | — |
| — | 0.44 | 0.48 | 0.46 | +0.02 | 17.4% | 795 | 17.4% | -1.00 | 76.38 | 74.56 | 78.19 | — |
| — | 0.25 | 0.28 | 0.27 | +0.01 | 17.7% | 805 | 17.7% | -1.00 | 86.40 | 84.60 | 88.20 | — |
| — | 0.13 | 0.17 | 0.15 | +0.01 | 18.1% | 815 | 18.1% | -1.00 | 96.41 | 94.62 | 98.19 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 18.6% | 825 | 18.6% | -1.00 | 106.43 | 104.67 | 108.19 | — |
| — | 0.04 | 0.07 | 0.06 | +0.00 | 19.2% | 835 | 19.2% | -1.00 | 116.37 | 114.55 | 118.19 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 20.2% | 850 | 20.2% | -1.00 | 131.40 | 129.60 | 133.19 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 20.9% | 860 | 20.9% | -1.00 | 141.37 | 139.55 | 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.