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 | |
| — | 146.99 | 148.99 | 147.99 | +0.92 | 33.1% | 580 | 33.1% | -0.09 | 4.04 | 3.98 | 4.10 | — |
| — | 123.12 | 126.32 | 124.72 | +0.88 | 30.6% | 605 | 30.6% | -0.12 | 5.49 | 5.42 | 5.56 | — |
| — | 100.50 | 103.66 | 102.08 | +0.84 | 28.3% | 630 | 28.3% | -0.16 | 7.59 | 7.52 | 7.66 | — |
| — | 84.50 | 86.18 | 85.34 | +0.79 | 26.5% | 650 | 26.5% | -0.21 | 9.96 | 9.88 | 10.05 | — |
| — | 67.91 | 69.54 | 68.72 | +0.73 | 24.8% | 670 | 24.8% | -0.28 | 13.20 | 13.09 | 13.30 | — |
| — | 55.97 | 57.78 | 56.88 | +0.67 | 23.6% | 685 | 23.6% | -0.33 | 16.38 | 16.27 | 16.49 | — |
| — | 45.17 | 46.37 | 45.77 | +0.61 | 22.5% | 700 | 22.5% | -0.40 | 20.36 | 20.24 | 20.49 | — |
| — | 41.80 | 42.75 | 42.27 | +0.58 | 22.1% | 705 | 22.1% | -0.43 | 21.91 | 21.78 | 22.04 | — |
| — | 38.58 | 39.08 | 38.83 | +0.56 | 21.7% | 710 | 21.7% | -0.45 | 23.57 | 23.43 | 23.72 | — |
| — | 35.38 | 35.89 | 35.63 | +0.53 | 21.4% | 715 | 21.4% | -0.48 | 25.37 | 25.21 | 25.53 | — |
| — | 32.35 | 32.75 | 32.55 | +0.50 | 21.1% | 720 | 21.1% | -0.51 | 27.32 | 27.16 | 27.49 | — |
| — | 29.47 | 29.65 | 29.56 | +0.48 | 20.8% | 725 | 20.8% | -0.54 | 29.43 | 29.26 | 29.59 | — |
| — | 26.69 | 26.97 | 26.83 | +0.45 | 20.5% | 730 | 20.5% | -0.57 | 31.71 | 31.50 | 31.92 | — |
| — | 24.08 | 24.38 | 24.23 | +0.42 | 20.2% | 735 | 20.2% | -0.60 | 34.14 | 33.93 | 34.35 | — |
| — | 21.61 | 21.86 | 21.73 | +0.39 | 19.9% | 740 | 19.9% | -0.63 | 36.73 | 36.48 | 36.98 | — |
| — | 15.22 | 15.49 | 15.36 | +0.31 | 19.1% | 755 | 19.1% | -0.72 | 45.56 | 45.12 | 46.00 | — |
| — | 10.32 | 10.57 | 10.45 | +0.23 | 18.6% | 770 | 18.6% | -0.82 | 55.91 | 54.30 | 57.53 | — |
| — | 5.85 | 6.02 | 5.93 | +0.15 | 18.0% | 790 | 18.0% | -0.93 | 72.29 | 70.97 | 73.61 | — |
| — | 3.20 | 3.34 | 3.27 | +0.09 | 17.8% | 810 | 17.8% | -1.00 | 91.46 | 89.67 | 93.25 | — |
| — | 1.49 | 1.59 | 1.54 | +0.04 | 17.9% | 835 | 17.9% | -1.00 | 116.36 | 114.54 | 118.19 | — |
| — | 0.69 | 0.77 | 0.73 | +0.02 | 18.1% | 860 | 18.1% | -1.00 | 141.40 | 139.60 | 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.