Spot 717.34
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.31 | 30.48 | 29.89 | — | — | 688 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 28.32 | 29.80 | 29.06 | — | — | 689 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 27.34 | 28.18 | 27.76 | — | — | 690 | 32.5% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 26.31 | 27.21 | 26.76 | — | — | 691 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 25.32 | 26.83 | 26.07 | — | — | 692 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 24.33 | 25.51 | 24.92 | — | — | 693 | 30.0% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 23.34 | 23.82 | 23.58 | — | — | 694 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 22.34 | 23.76 | 23.05 | — | — | 695 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 21.35 | 22.70 | 22.02 | — | — | 696 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 20.38 | 21.17 | 20.77 | — | — | 697 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 19.40 | 20.18 | 19.79 | — | — | 698 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 18.41 | 19.19 | 18.80 | — | — | 699 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 17.36 | 17.86 | 17.61 | — | — | 700 | 24.7% | -0.18 | 0.10 | 0.09 | 0.10 | — |
| — | 16.43 | 17.20 | 16.82 | — | — | 701 | 23.9% | -0.20 | 0.10 | 0.09 | 0.10 | — |
| — | 15.44 | 16.56 | 16.00 | +0.77 | 23.2% | 702 | 23.2% | -0.23 | 0.12 | 0.11 | 0.12 | — |
| — | 14.47 | 14.94 | 14.71 | +0.75 | 22.5% | 703 | 22.5% | -0.26 | 0.14 | 0.13 | 0.14 | — |
| — | 13.49 | 14.90 | 14.20 | +0.71 | 21.9% | 704 | 21.9% | -0.29 | 0.15 | 0.15 | 0.16 | — |
| — | 12.75 | 12.99 | 12.87 | +0.68 | 21.5% | 705 | 21.5% | -0.32 | 0.18 | 0.18 | 0.19 | — |
| — | 11.65 | 12.70 | 12.18 | +0.65 | 21.0% | 706 | 21.0% | -0.36 | 0.20 | 0.20 | 0.21 | — |
| — | 10.61 | 11.06 | 10.84 | +0.61 | 20.3% | 707 | 20.3% | -0.39 | 0.24 | 0.23 | 0.25 | — |
| — | 9.80 | 10.06 | 9.93 | +0.57 | 19.7% | 708 | 19.7% | -0.44 | 0.29 | 0.29 | 0.30 | — |
| — | 8.85 | 9.13 | 8.99 | +0.52 | 19.5% | 709 | 19.5% | -0.48 | 0.36 | 0.35 | 0.37 | — |
| — | 8.09 | 8.20 | 8.14 | +0.48 | 19.2% | 710 | 19.2% | -0.52 | 0.45 | 0.44 | 0.45 | — |
| — | 7.14 | 7.43 | 7.29 | +0.43 | 18.8% | 711 | 18.8% | -0.57 | 0.56 | 0.55 | 0.56 | — |
| — | 6.33 | 6.46 | 6.39 | +0.39 | 18.6% | 712 | 18.6% | -0.61 | 0.71 | 0.70 | 0.73 | — |
| — | 5.94 | 6.05 | 6.00 | +0.37 | 18.5% | 712.5 | 18.5% | -0.64 | 0.79 | 0.78 | 0.80 | — |
| — | 5.52 | 5.65 | 5.58 | +0.35 | 18.4% | 713 | 18.4% | -0.66 | 0.89 | 0.88 | 0.90 | — |
| — | 4.79 | 4.87 | 4.83 | +0.30 | 18.1% | 714 | 18.1% | -0.70 | 1.12 | 1.11 | 1.14 | — |
| — | 4.08 | 4.14 | 4.11 | +0.26 | 17.8% | 715 | 17.8% | -0.74 | 1.42 | 1.40 | 1.43 | — |
| — | 3.41 | 3.47 | 3.44 | +0.22 | 17.7% | 716 | 17.7% | -0.78 | 1.75 | 1.73 | 1.77 | — |
| — | 2.81 | 2.87 | 2.84 | +0.19 | 17.3% | 717 | 17.3% | -0.82 | 2.13 | 2.11 | 2.15 | — |
| — | 2.53 | 2.59 | 2.56 | +0.17 | 17.1% | 717.5 | 17.1% | -0.84 | 2.35 | 2.33 | 2.38 | — |
| — | 2.26 | 2.31 | 2.29 | +0.15 | 16.9% | 718 | 16.9% | -0.85 | 2.58 | 2.55 | 2.60 | — |
| — | 1.77 | 1.82 | 1.79 | +0.12 | 16.6% | 719 | 16.6% | -0.88 | 3.08 | 3.04 | 3.13 | — |
| — | 1.36 | 1.40 | 1.38 | +0.10 | 16.3% | 720 | 16.3% | -0.91 | 3.65 | 3.62 | 3.69 | — |
| — | 1.02 | 1.03 | 1.02 | +0.08 | 16.1% | 721 | 16.1% | -0.93 | 4.33 | 4.28 | 4.38 | — |
| — | 0.74 | 0.79 | 0.77 | — | — | 722 | — | — | 5.05 | 4.99 | 5.11 | — |
| — | 0.62 | 0.66 | 0.64 | — | — | 722.5 | 15.7% | -0.96 | 5.43 | 5.37 | 5.50 | — |
| — | 0.53 | 0.54 | 0.54 | — | — | 723 | — | — | 5.84 | 5.77 | 5.91 | — |
| — | 0.37 | 0.39 | 0.38 | +0.03 | 15.4% | 724 | — | — | 6.76 | 6.61 | 6.92 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 725 | — | — | 7.66 | 7.53 | 7.79 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 15.3% | 726 | — | — | 8.63 | 8.28 | 8.98 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 727 | — | — | 9.91 | 9.29 | 10.54 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 727.5 | 15.5% | -1.00 | 10.24 | 9.79 | 10.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 15.6% | 728 | 15.6% | -1.00 | 10.80 | 10.52 | 11.08 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 15.8% | 729 | — | — | 11.55 | 11.12 | 11.99 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 730 | 16.2% | -1.00 | 12.55 | 12.35 | 12.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 16.6% | 731 | 16.6% | -1.00 | 13.85 | 13.12 | 14.57 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 732 | 17.0% | -1.00 | 14.91 | 14.30 | 15.53 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.3% | 732.5 | — | — | 15.40 | 14.80 | 16.01 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 733 | — | — | 15.88 | 15.30 | 16.45 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 734 | 18.0% | -1.00 | 16.88 | 16.30 | 17.46 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 735 | — | — | 18.05 | 17.30 | 18.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 736 | — | — | 18.91 | 18.30 | 19.51 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 737 | — | — | 19.91 | 19.30 | 20.53 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 737.5 | — | — | 20.25 | 19.80 | 20.71 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 738 | — | — | 21.05 | 20.30 | 21.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 739 | — | — | 21.88 | 21.30 | 22.46 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 740 | — | — | 22.93 | 22.30 | 23.57 | — |
| — | — | 0.01 | — | — | — | 741 | — | — | 24.05 | 23.30 | 24.80 | — |
| — | — | 0.01 | — | — | — | 742 | — | — | 24.93 | 24.28 | 25.57 | — |
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.