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 | |
| — | 155.65 | 158.14 | 156.90 | +0.89 | 30.5% | 580 | 30.5% | -0.11 | 7.41 | 7.30 | 7.52 | — |
| — | 132.96 | 135.87 | 134.41 | +0.85 | 28.7% | 605 | 28.7% | -0.15 | 9.66 | 9.56 | 9.77 | — |
| — | 111.83 | 114.32 | 113.08 | +0.81 | 27.0% | 630 | 27.0% | -0.20 | 12.71 | 12.56 | 12.85 | — |
| — | 95.35 | 97.79 | 96.57 | +0.76 | 25.7% | 650 | 25.7% | -0.24 | 15.92 | 15.82 | 16.02 | — |
| — | 79.64 | 81.93 | 80.78 | +0.71 | 24.5% | 670 | 24.5% | -0.30 | 19.93 | 19.79 | 20.08 | — |
| — | 68.52 | 70.91 | 69.72 | +0.67 | 23.6% | 685 | 23.6% | -0.35 | 23.61 | 23.42 | 23.81 | — |
| — | 58.04 | 58.99 | 58.52 | +0.61 | 22.8% | 700 | 22.8% | -0.40 | 28.09 | 27.93 | 28.24 | — |
| — | 54.72 | 55.52 | 55.12 | +0.60 | 22.5% | 705 | 22.5% | -0.42 | 29.75 | 29.56 | 29.95 | — |
| — | 51.48 | 52.42 | 51.95 | +0.58 | 22.2% | 710 | 22.2% | -0.44 | 31.50 | 31.30 | 31.69 | — |
| — | 48.51 | 49.13 | 48.82 | +0.56 | 22.0% | 715 | 22.0% | -0.46 | 33.37 | 33.14 | 33.60 | — |
| — | 45.47 | 46.08 | 45.77 | +0.54 | 21.7% | 720 | 21.7% | -0.48 | 35.37 | 35.13 | 35.60 | — |
| — | 42.53 | 43.12 | 42.83 | +0.52 | 21.5% | 725 | 21.5% | -0.51 | 37.42 | 37.18 | 37.67 | — |
| — | 39.76 | 40.27 | 40.02 | +0.50 | 21.2% | 730 | 21.2% | -0.53 | 39.62 | 39.38 | 39.87 | — |
| — | 36.98 | 37.54 | 37.26 | +0.48 | 21.0% | 735 | 21.0% | -0.55 | 41.92 | 41.67 | 42.18 | — |
| — | 34.43 | 34.89 | 34.66 | +0.46 | 20.8% | 740 | 20.8% | -0.58 | 44.41 | 44.06 | 44.75 | — |
| — | 27.29 | 27.76 | 27.52 | +0.39 | 20.2% | 755 | 20.2% | -0.65 | 52.51 | 52.10 | 52.91 | — |
| — | 21.23 | 21.64 | 21.43 | +0.33 | 19.7% | 770 | 19.7% | -0.73 | 61.91 | 61.49 | 62.33 | — |
| — | 14.79 | 15.15 | 14.97 | +0.25 | 19.2% | 790 | 19.2% | -0.82 | 76.47 | 74.56 | 78.38 | — |
| — | 10.07 | 10.38 | 10.22 | +0.19 | 18.9% | 810 | — | — | 93.67 | 92.36 | 94.99 | — |
| — | 6.06 | 6.27 | 6.17 | — | — | 835 | 18.6% | -1.00 | 116.44 | 114.63 | 118.24 | — |
| — | 3.59 | 3.79 | 3.69 | +0.08 | 18.5% | 860 | 18.5% | -1.00 | 141.44 | 139.69 | 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.