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 | |
| — | 35.41 | 36.50 | 35.95 | — | — | 688 | 20.3% | -0.28 | 5.12 | 5.04 | 5.20 | — |
| — | 34.49 | 35.63 | 35.06 | — | — | 689 | 20.2% | -0.29 | 5.28 | 5.18 | 5.37 | — |
| — | 33.88 | 34.79 | 34.34 | +0.71 | 20.0% | 690 | 20.0% | -0.30 | 5.45 | 5.37 | 5.53 | — |
| — | 32.53 | 33.97 | 33.25 | +0.70 | 19.9% | 691 | — | — | 5.63 | 5.55 | 5.71 | — |
| — | 32.17 | 33.14 | 32.66 | +0.69 | 19.8% | 692 | 19.8% | -0.31 | 5.81 | 5.73 | 5.89 | — |
| — | 31.21 | 32.30 | 31.75 | +0.68 | 19.7% | 693 | 19.7% | -0.32 | 5.97 | 5.88 | 6.07 | — |
| — | 30.56 | 31.52 | 31.04 | +0.67 | 19.6% | 694 | 19.6% | -0.33 | 6.17 | 6.09 | 6.26 | — |
| — | 29.48 | 30.77 | 30.12 | +0.67 | 19.4% | 695 | 19.4% | -0.34 | 6.35 | 6.24 | 6.46 | — |
| — | 28.96 | 29.89 | 29.43 | +0.66 | 19.3% | 696 | 19.3% | -0.35 | 6.57 | 6.47 | 6.67 | — |
| — | 28.18 | 29.16 | 28.67 | — | — | 697 | — | — | 6.79 | 6.71 | 6.88 | — |
| — | 27.49 | 28.32 | 27.91 | — | — | 698 | — | — | 7.02 | 6.94 | 7.10 | — |
| — | 26.58 | 27.58 | 27.08 | — | — | 699 | — | — | 7.25 | 7.16 | 7.33 | — |
| — | 26.09 | 26.79 | 26.44 | +0.62 | 18.9% | 700 | — | — | 7.49 | 7.40 | 7.57 | — |
| — | 25.12 | 26.08 | 25.60 | — | — | 701 | — | — | 7.72 | 7.64 | 7.81 | — |
| — | 24.32 | 25.29 | 24.80 | — | — | 702 | — | — | 7.97 | 7.89 | 8.06 | — |
| — | 23.58 | 24.54 | 24.06 | — | — | 703 | 18.6% | -0.41 | 8.23 | 8.14 | 8.32 | — |
| — | 22.84 | 23.85 | 23.34 | +0.58 | 18.5% | 704 | 18.5% | -0.42 | 8.48 | 8.38 | 8.59 | — |
| — | 22.39 | 23.15 | 22.77 | +0.57 | 18.3% | 705 | 18.3% | -0.43 | 8.74 | 8.62 | 8.87 | — |
| — | 21.56 | 22.34 | 21.95 | +0.56 | 18.2% | 706 | 18.2% | -0.44 | 9.04 | 8.91 | 9.16 | 319 |
| — | 20.78 | 21.60 | 21.19 | +0.55 | 18.1% | 707 | 18.1% | -0.46 | 9.37 | 9.27 | 9.46 | — |
| — | 19.96 | 20.99 | 20.48 | +0.54 | 18.0% | 708 | 18.0% | -0.47 | 9.65 | 9.55 | 9.76 | — |
| — | 19.55 | 20.30 | 19.93 | +0.53 | 17.9% | 709 | 17.9% | -0.48 | 9.96 | 9.83 | 10.08 | — |
| — | 18.84 | 19.66 | 19.25 | +0.52 | 17.8% | 710 | 17.8% | -0.49 | 10.31 | 10.21 | 10.41 | — |
| — | 18.05 | 18.93 | 18.49 | +0.51 | 17.8% | 711 | 17.8% | -0.50 | 10.62 | 10.49 | 10.75 | — |
| — | 17.34 | 18.26 | 17.80 | +0.50 | 17.7% | 712 | 17.7% | -0.51 | 10.97 | 10.88 | 11.07 | — |
| — | 16.72 | 17.65 | 17.18 | +0.49 | 17.6% | 713 | 17.6% | -0.52 | 11.36 | 11.26 | 11.46 | — |
| — | 16.13 | 17.00 | 16.57 | +0.47 | 17.5% | 714 | 17.5% | -0.53 | 11.74 | 11.64 | 11.84 | — |
| — | 15.72 | 16.27 | 15.99 | +0.46 | 17.4% | 715 | 17.4% | -0.55 | 12.09 | 11.95 | 12.23 | — |
| — | 15.36 | 15.56 | 15.46 | +0.45 | 17.3% | 716 | 17.3% | -0.56 | 12.53 | 12.42 | 12.63 | — |
| — | 14.77 | 14.97 | 14.87 | +0.44 | 17.2% | 717 | 17.2% | -0.57 | 12.94 | 12.83 | 13.04 | — |
| — | 14.19 | 14.37 | 14.28 | +0.43 | 17.1% | 718 | 17.1% | -0.58 | 13.36 | 13.25 | 13.47 | — |
| — | 13.62 | 13.80 | 13.71 | +0.42 | 17.0% | 719 | 17.0% | -0.59 | 13.79 | 13.69 | 13.90 | — |
| — | 13.06 | 13.24 | 13.15 | +0.40 | 17.0% | 720 | 17.0% | -0.61 | 14.25 | 14.14 | 14.36 | — |
| — | 12.52 | 12.72 | 12.62 | +0.39 | 16.9% | 721 | 16.9% | -0.62 | 14.71 | 14.60 | 14.82 | — |
| — | 11.99 | 12.23 | 12.11 | +0.38 | 16.8% | 722 | 16.8% | -0.63 | 15.19 | 15.07 | 15.30 | — |
| — | 11.48 | 11.71 | 11.60 | +0.37 | 16.7% | 723 | 16.7% | -0.64 | 15.67 | 15.55 | 15.79 | — |
| — | 10.98 | 11.17 | 11.07 | +0.36 | 16.6% | 724 | 16.6% | -0.65 | 16.16 | 15.90 | 16.42 | — |
| — | 10.49 | 10.66 | 10.57 | +0.35 | 16.6% | 725 | 16.6% | -0.66 | 16.69 | 16.43 | 16.95 | — |
| 111 | 10.02 | 10.25 | 10.13 | +0.33 | 16.5% | 726 | 16.5% | -0.68 | 17.19 | 16.86 | 17.52 | — |
| — | 9.56 | 9.74 | 9.65 | +0.32 | 16.4% | 727 | 16.4% | -0.69 | 17.64 | 17.21 | 18.07 | — |
| — | 9.11 | 9.31 | 9.21 | +0.31 | 16.4% | 728 | 16.4% | -0.70 | 18.18 | 17.71 | 18.64 | — |
| — | 8.68 | 8.86 | 8.77 | +0.30 | 16.3% | 729 | 16.3% | -0.71 | 18.73 | 18.27 | 19.18 | — |
| — | 8.26 | 8.42 | 8.34 | +0.29 | 16.2% | 730 | 16.2% | -0.72 | 19.50 | 19.11 | 19.88 | — |
| — | 7.86 | 8.04 | 7.95 | +0.28 | 16.2% | 731 | 16.2% | -0.73 | 19.92 | 19.46 | 20.38 | — |
| — | 7.47 | 7.63 | 7.55 | +0.27 | 16.1% | 732 | 16.1% | -0.75 | 20.62 | 20.13 | 21.12 | — |
| — | 7.09 | 7.31 | 7.20 | +0.26 | 16.0% | 733 | 16.0% | -0.76 | 21.23 | 20.79 | 21.67 | — |
| — | 6.73 | 6.89 | 6.81 | +0.25 | 16.0% | 734 | 16.0% | -0.77 | 21.88 | 21.47 | 22.29 | — |
| — | 6.39 | 6.53 | 6.46 | +0.24 | 15.9% | 735 | 15.9% | -0.78 | 22.54 | 22.12 | 22.96 | — |
| — | 6.04 | 6.20 | 6.12 | +0.23 | 15.9% | 736 | 15.9% | -0.79 | 24.00 | 22.67 | 25.32 | — |
| — | 5.72 | 5.89 | 5.80 | +0.22 | 15.8% | 737 | 15.8% | -0.80 | 24.62 | 23.38 | 25.87 | — |
| — | 5.41 | 5.58 | 5.50 | +0.21 | 15.8% | 738 | 15.8% | -0.81 | 25.32 | 24.07 | 26.56 | — |
| — | 5.11 | 5.27 | 5.19 | +0.20 | 15.7% | 739 | 15.7% | -0.82 | 26.09 | 24.76 | 27.41 | — |
| — | 4.84 | 4.98 | 4.91 | +0.19 | 15.7% | 740 | 15.7% | -0.83 | 26.82 | 25.49 | 28.14 | — |
| 48 | 4.56 | 4.71 | 4.63 | +0.18 | 15.6% | 741 | 15.6% | -0.84 | 26.80 | 26.37 | 27.23 | 0 |
| 197 | 4.30 | 4.45 | 4.38 | +0.17 | 15.6% | 742 | 15.6% | -0.84 | 27.64 | 27.27 | 28.00 | 1 |
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.