Spot 718.90
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.82 | 29.50 | 29.16 | — | — | 690 | — | — | 0.53 | 0.51 | 0.54 | — |
| — | 27.85 | 28.52 | 28.18 | — | — | 691 | — | — | 0.57 | 0.55 | 0.60 | — |
| — | 26.89 | 27.58 | 27.23 | — | — | 692 | — | — | 0.61 | 0.58 | 0.64 | — |
| — | 25.91 | 26.60 | 26.25 | — | — | 693 | 18.8% | -0.10 | 0.66 | 0.63 | 0.68 | — |
| — | 24.95 | 25.65 | 25.30 | +0.90 | 18.6% | 694 | 18.6% | -0.10 | 0.70 | 0.67 | 0.73 | — |
| — | 24.02 | 24.72 | 24.37 | +0.89 | 18.3% | 695 | — | — | 0.74 | 0.72 | 0.77 | — |
| — | 23.10 | 23.78 | 23.44 | — | — | 696 | — | — | 0.80 | 0.78 | 0.82 | — |
| — | 22.16 | 22.95 | 22.55 | — | — | 697 | — | — | 0.87 | 0.84 | 0.90 | — |
| — | 21.24 | 21.91 | 21.57 | — | — | 698 | — | — | 0.94 | 0.91 | 0.96 | — |
| — | 20.32 | 20.99 | 20.66 | — | — | 699 | — | — | 1.01 | 0.98 | 1.04 | — |
| — | 19.66 | 20.02 | 19.84 | +0.84 | 17.2% | 700 | — | — | 1.09 | 1.06 | 1.12 | — |
| — | 18.51 | 19.11 | 18.81 | — | — | 701 | — | — | 1.18 | 1.15 | 1.21 | — |
| — | 17.62 | 18.20 | 17.91 | — | — | 702 | — | — | 1.28 | 1.25 | 1.32 | — |
| — | 16.74 | 17.31 | 17.02 | — | — | 703 | — | — | 1.38 | 1.34 | 1.42 | — |
| — | 15.87 | 16.43 | 16.15 | — | — | 704 | — | — | 1.50 | 1.49 | 1.52 | — |
| — | 15.01 | 15.62 | 15.31 | — | — | 705 | — | — | 1.65 | 1.62 | 1.68 | — |
| — | 14.19 | 14.72 | 14.46 | — | — | 706 | — | — | 1.80 | 1.77 | 1.83 | — |
| — | 13.32 | 13.88 | 13.60 | +0.75 | 15.8% | 707 | 15.8% | -0.25 | 1.96 | 1.92 | 1.99 | — |
| — | 12.60 | 13.05 | 12.82 | +0.74 | 15.6% | 708 | 15.6% | -0.27 | 2.12 | 2.10 | 2.15 | — |
| — | 11.72 | 12.29 | 12.01 | +0.71 | 15.4% | 709 | 15.4% | -0.29 | 2.33 | 2.29 | 2.37 | — |
| — | 10.99 | 11.51 | 11.25 | +0.69 | 15.3% | 710 | 15.3% | -0.30 | 2.54 | 2.51 | 2.58 | — |
| — | 10.18 | 10.75 | 10.46 | +0.67 | 15.1% | 711 | 15.1% | -0.33 | 2.77 | 2.73 | 2.82 | — |
| — | 9.68 | 9.89 | 9.79 | +0.65 | 14.9% | 712 | 14.9% | -0.35 | 3.02 | 2.98 | 3.07 | — |
| — | 8.95 | 9.15 | 9.05 | +0.63 | 14.7% | 713 | 14.7% | -0.38 | 3.30 | 3.25 | 3.35 | — |
| — | 8.27 | 8.44 | 8.36 | — | — | 714 | 14.6% | -0.39 | 3.59 | 3.53 | 3.65 | — |
| — | 7.60 | 7.75 | 7.67 | +0.58 | 14.4% | 715 | 14.4% | -0.41 | 3.92 | 3.88 | 3.95 | — |
| — | 6.96 | 7.10 | 7.03 | +0.56 | 14.3% | 716 | 14.3% | -0.44 | 4.29 | 4.24 | 4.34 | — |
| — | 6.34 | 6.48 | 6.41 | +0.53 | 14.1% | 717 | 14.1% | -0.47 | 4.66 | 4.63 | 4.69 | — |
| — | 5.77 | 5.88 | 5.83 | +0.51 | 14.0% | 718 | 14.0% | -0.49 | 5.07 | 5.03 | 5.11 | — |
| — | 5.21 | 5.33 | 5.27 | +0.48 | 13.9% | 719 | 13.9% | -0.52 | 5.53 | 5.48 | 5.58 | — |
| — | 4.70 | 4.81 | 4.75 | +0.46 | 13.7% | 720 | 13.7% | -0.55 | 6.01 | 5.95 | 6.08 | — |
| — | 4.21 | 4.32 | 4.26 | +0.44 | 13.5% | 721 | 13.5% | -0.58 | 6.52 | 6.44 | 6.60 | — |
| — | 3.76 | 3.86 | 3.81 | +0.41 | 13.4% | 722 | 13.4% | -0.61 | 7.07 | 6.98 | 7.16 | — |
| — | 3.35 | 3.44 | 3.40 | +0.38 | 13.3% | 723 | 13.3% | -0.63 | 7.67 | 7.58 | 7.75 | — |
| — | 2.96 | 3.05 | 3.00 | +0.35 | 13.2% | 724 | 13.2% | -0.65 | 8.29 | 8.19 | 8.38 | — |
| — | 2.61 | 2.68 | 2.65 | +0.32 | 13.1% | 725 | 13.1% | -0.69 | 8.92 | 8.80 | 9.04 | — |
| — | 2.29 | 2.37 | 2.33 | +0.30 | 12.9% | 726 | 12.9% | -0.71 | 9.67 | 9.38 | 9.96 | — |
| — | 2.00 | 2.08 | 2.04 | +0.27 | 12.8% | 727 | 12.8% | -0.73 | 10.43 | 10.18 | 10.67 | — |
| — | 1.74 | 1.81 | 1.77 | +0.25 | 12.7% | 728 | 12.7% | -0.76 | 11.13 | 10.81 | 11.45 | — |
| — | 1.51 | 1.57 | 1.54 | +0.23 | 12.6% | 729 | 12.6% | -0.78 | 11.91 | 11.58 | 12.25 | — |
| — | 1.30 | 1.36 | 1.33 | +0.20 | 12.5% | 730 | 12.5% | -0.81 | 12.72 | 12.39 | 13.05 | — |
| — | 1.12 | 1.18 | 1.15 | +0.18 | 12.5% | 731 | 12.5% | -0.84 | 13.53 | 13.18 | 13.88 | — |
| — | 0.96 | 1.00 | 0.98 | +0.17 | 12.4% | 732 | 12.4% | -0.85 | 14.38 | 14.03 | 14.74 | — |
| — | 0.83 | 0.85 | 0.84 | +0.15 | 12.4% | 733 | 12.4% | -0.87 | 15.24 | 14.88 | 15.61 | — |
| — | 0.68 | 0.73 | 0.70 | +0.13 | 12.3% | 734 | 12.3% | -0.89 | 16.14 | 15.77 | 16.50 | — |
| — | 0.57 | 0.62 | 0.59 | +0.11 | 12.2% | 735 | 12.2% | -0.91 | 17.05 | 16.68 | 17.41 | — |
| — | 0.47 | 0.52 | 0.49 | +0.10 | 12.1% | 736 | 12.1% | -0.93 | 17.96 | 17.59 | 18.33 | — |
| — | 0.40 | 0.44 | 0.42 | +0.09 | 12.0% | 737 | 12.0% | -0.94 | 18.89 | 18.52 | 19.27 | — |
| — | 0.32 | 0.37 | 0.34 | +0.08 | 11.9% | 738 | 11.9% | -0.95 | 19.64 | 19.06 | 20.21 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 11.9% | 739 | 11.9% | -0.97 | 20.80 | 20.42 | 21.17 | — |
| — | 0.23 | 0.24 | 0.23 | +0.06 | 11.8% | 740 | 11.8% | -0.98 | 21.55 | 20.98 | 22.13 | — |
| — | 0.17 | 0.21 | 0.19 | +0.05 | 11.8% | 741 | 11.8% | -0.99 | 22.74 | 22.37 | 23.11 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 11.8% | 742 | 11.8% | -1.00 | 23.72 | 23.36 | 24.08 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 11.8% | 743 | 11.8% | -1.00 | 24.70 | 24.35 | 25.06 | — |
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.