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 | |
| — | 30.60 | 31.74 | 31.17 | +0.85 | 20.2% | 690 | 20.2% | -0.15 | 2.10 | 2.06 | 2.13 | — |
| — | 29.90 | 30.82 | 30.36 | +0.84 | 20.1% | 691 | 20.1% | -0.16 | 2.19 | 2.15 | 2.23 | — |
| — | 29.00 | 29.93 | 29.46 | +0.83 | 19.9% | 692 | 19.9% | -0.17 | 2.29 | 2.25 | 2.33 | — |
| — | 27.94 | 30.70 | 29.32 | +0.83 | 19.7% | 693 | 19.7% | -0.17 | 2.40 | 2.36 | 2.44 | — |
| — | 27.22 | 28.14 | 27.68 | +0.82 | 19.5% | 694 | 19.5% | -0.18 | 2.52 | 2.48 | 2.56 | — |
| — | 26.67 | 27.13 | 26.90 | +0.81 | 19.4% | 695 | 19.4% | -0.19 | 2.64 | 2.60 | 2.68 | — |
| — | 25.32 | 28.07 | 26.70 | +0.80 | 19.2% | 696 | 19.2% | -0.20 | 2.77 | 2.72 | 2.81 | — |
| — | 24.94 | 26.85 | 25.89 | +0.80 | 19.0% | 697 | 19.0% | -0.21 | 2.90 | 2.85 | 2.94 | — |
| — | 23.61 | 26.00 | 24.80 | +0.78 | 18.9% | 698 | 18.9% | -0.22 | 3.04 | 3.00 | 3.09 | — |
| — | 22.99 | 23.79 | 23.39 | +0.78 | 18.7% | 699 | 18.7% | -0.23 | 3.19 | 3.15 | 3.24 | — |
| — | 22.43 | 22.82 | 22.62 | +0.77 | 18.6% | 700 | 18.6% | -0.24 | 3.35 | 3.31 | 3.40 | — |
| — | 21.11 | 22.12 | 21.61 | +0.75 | 18.4% | 701 | 18.4% | -0.25 | 3.52 | 3.48 | 3.56 | — |
| — | 20.49 | 21.28 | 20.89 | +0.75 | 18.3% | 702 | 18.3% | -0.26 | 3.71 | 3.67 | 3.75 | — |
| — | 19.48 | 20.48 | 19.98 | +0.74 | 18.1% | 703 | 18.1% | -0.27 | 3.90 | 3.85 | 3.94 | — |
| — | 18.85 | 19.65 | 19.25 | +0.72 | 18.0% | 704 | 18.0% | -0.28 | 4.09 | 4.05 | 4.14 | — |
| — | 18.33 | 18.79 | 18.56 | +0.71 | 17.8% | 705 | 17.8% | -0.29 | 4.32 | 4.27 | 4.36 | — |
| — | 17.29 | 18.13 | 17.71 | — | — | 706 | 17.7% | -0.31 | 4.53 | 4.48 | 4.58 | — |
| — | 16.64 | 17.32 | 16.98 | +0.68 | 17.5% | 707 | 17.5% | -0.32 | 4.76 | 4.72 | 4.81 | — |
| — | 16.06 | 16.47 | 16.27 | +0.67 | 17.4% | 708 | 17.4% | -0.33 | 5.01 | 4.96 | 5.07 | — |
| — | 15.35 | 15.66 | 15.51 | +0.66 | 17.2% | 709 | — | — | 5.28 | 5.22 | 5.33 | — |
| — | 14.64 | 14.94 | 14.79 | +0.65 | 17.1% | 710 | 17.1% | -0.36 | 5.55 | 5.50 | 5.61 | — |
| — | 13.96 | 14.22 | 14.09 | +0.63 | 16.9% | 711 | 16.9% | -0.38 | 5.84 | 5.80 | 5.89 | — |
| — | 13.26 | 13.53 | 13.39 | +0.61 | 16.8% | 712 | 16.8% | -0.39 | 6.16 | 6.10 | 6.21 | — |
| — | 12.58 | 12.85 | 12.71 | +0.60 | 16.6% | 713 | 16.6% | -0.41 | 6.47 | 6.42 | 6.53 | — |
| — | 11.92 | 12.19 | 12.05 | +0.58 | 16.5% | 714 | 16.5% | -0.42 | 6.81 | 6.76 | 6.86 | — |
| — | 11.28 | 11.53 | 11.40 | +0.57 | 16.4% | 715 | 16.4% | -0.43 | 7.17 | 7.12 | 7.22 | — |
| — | 10.65 | 10.91 | 10.78 | +0.55 | 16.2% | 716 | 16.2% | -0.46 | 7.54 | 7.49 | 7.60 | — |
| — | 10.09 | 10.21 | 10.15 | +0.53 | 16.1% | 717 | 16.1% | -0.47 | 7.93 | 7.87 | 7.99 | — |
| — | 9.49 | 9.62 | 9.55 | +0.52 | 16.0% | 718 | 16.0% | -0.49 | 8.35 | 8.29 | 8.41 | — |
| — | 8.99 | 9.05 | 9.02 | +0.50 | 15.9% | 719 | 15.9% | -0.50 | 8.79 | 8.72 | 8.85 | — |
| — | 8.38 | 8.50 | 8.44 | +0.49 | 15.7% | 720 | 15.7% | -0.52 | 9.23 | 9.17 | 9.30 | — |
| — | 7.85 | 7.97 | 7.91 | +0.47 | 15.6% | 721 | 15.6% | -0.54 | 9.71 | 9.64 | 9.78 | — |
| — | 7.34 | 7.46 | 7.40 | +0.45 | 15.5% | 722 | 15.5% | -0.56 | 10.20 | 10.13 | 10.27 | — |
| — | 6.86 | 6.97 | 6.92 | +0.44 | 15.4% | 723 | 15.4% | -0.58 | 10.72 | 10.57 | 10.87 | — |
| — | 6.39 | 6.50 | 6.45 | +0.41 | 15.3% | 724 | 15.3% | -0.59 | 11.25 | 11.10 | 11.40 | — |
| — | 5.95 | 6.05 | 6.00 | +0.40 | 15.2% | 725 | 15.2% | -0.61 | 11.81 | 11.66 | 11.97 | — |
| — | 5.52 | 5.62 | 5.57 | — | — | 726 | 15.1% | -0.63 | 12.39 | 12.24 | 12.55 | — |
| — | 5.12 | 5.22 | 5.17 | — | — | 727 | 15.0% | -0.65 | 13.01 | 12.84 | 13.17 | — |
| — | 4.73 | 4.84 | 4.79 | +0.34 | 14.9% | 728 | 14.9% | -0.67 | 13.62 | 13.47 | 13.77 | — |
| — | 4.38 | 4.47 | 4.42 | +0.33 | 14.8% | 729 | 14.8% | -0.69 | 14.26 | 14.11 | 14.41 | — |
| — | 4.04 | 4.10 | 4.07 | +0.31 | 14.7% | 730 | 14.7% | -0.70 | 14.94 | 14.77 | 15.10 | — |
| — | 3.72 | 3.81 | 3.77 | +0.29 | 14.7% | 731 | 14.7% | -0.72 | 15.47 | 15.01 | 15.93 | — |
| — | 3.41 | 3.50 | 3.46 | +0.28 | 14.6% | 732 | 14.6% | -0.74 | 16.27 | 15.91 | 16.64 | — |
| — | 3.13 | 3.22 | 3.17 | +0.26 | 14.6% | 733 | 14.6% | -0.75 | 17.10 | 16.81 | 17.39 | — |
| — | 2.87 | 2.93 | 2.90 | +0.25 | 14.5% | 734 | 14.5% | -0.77 | 17.82 | 17.50 | 18.14 | — |
| — | 2.62 | 2.71 | 2.67 | +0.24 | 14.4% | 735 | 14.4% | -0.78 | 18.58 | 18.24 | 18.92 | — |
| — | 2.39 | 2.47 | 2.43 | +0.22 | 14.4% | 736 | 14.4% | -0.80 | 19.38 | 19.07 | 19.69 | — |
| — | 2.17 | 2.25 | 2.21 | +0.20 | 14.3% | 737 | 14.3% | -0.82 | 20.18 | 19.86 | 20.49 | — |
| — | 1.97 | 2.05 | 2.01 | +0.19 | 14.2% | 738 | 14.2% | -0.83 | 20.98 | 20.66 | 21.31 | — |
| — | 1.79 | 1.88 | 1.83 | +0.18 | 14.2% | 739 | 14.2% | -0.84 | 21.62 | 21.11 | 22.14 | — |
| — | 1.62 | 1.70 | 1.66 | +0.17 | 14.1% | 740 | 14.1% | -0.86 | 22.67 | 22.34 | 23.00 | — |
| — | 1.47 | 1.55 | 1.51 | +0.15 | 14.1% | 741 | 14.1% | -0.87 | 23.43 | 22.99 | 23.86 | — |
| — | 1.32 | 1.40 | 1.36 | +0.15 | 14.0% | 742 | 14.0% | -0.88 | 24.37 | 24.00 | 24.74 | — |
| — | 1.19 | 1.27 | 1.23 | +0.13 | 14.0% | 743 | 14.0% | -0.89 | 25.20 | 24.77 | 25.64 | — |
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.