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 | |
| — | 34.20 | 36.88 | 35.54 | +0.78 | 20.3% | 690 | 20.3% | -0.23 | 5.23 | 5.15 | 5.31 | — |
| — | 33.81 | 34.27 | 34.04 | +0.77 | 20.1% | 691 | 20.1% | -0.23 | 5.39 | 5.31 | 5.48 | — |
| — | 32.55 | 33.48 | 33.02 | +0.76 | 20.0% | 692 | 20.0% | -0.24 | 5.57 | 5.49 | 5.65 | — |
| — | 31.73 | 34.40 | 33.06 | +0.76 | 19.9% | 693 | 19.9% | -0.24 | 5.75 | 5.66 | 5.83 | — |
| — | 30.94 | 33.58 | 32.26 | +0.75 | 19.8% | 694 | 19.8% | -0.25 | 5.93 | 5.85 | 6.01 | — |
| — | 30.54 | 30.98 | 30.76 | +0.74 | 19.6% | 695 | 19.6% | -0.26 | 6.12 | 6.04 | 6.20 | — |
| — | 29.74 | 30.18 | 29.96 | +0.74 | 19.5% | 696 | 19.5% | -0.27 | 6.32 | 6.24 | 6.40 | — |
| — | 28.54 | 31.14 | 29.84 | +0.73 | 19.4% | 697 | 19.4% | -0.28 | 6.53 | 6.44 | 6.61 | — |
| — | 28.15 | 28.59 | 28.37 | — | — | 698 | — | — | 6.74 | 6.65 | 6.82 | — |
| — | 27.37 | 27.80 | 27.59 | — | — | 699 | — | — | 6.95 | 6.86 | 7.04 | — |
| — | 26.21 | 27.03 | 26.62 | — | — | 700 | — | — | 7.18 | 7.10 | 7.26 | — |
| — | 25.45 | 28.03 | 26.74 | — | — | 701 | — | — | 7.42 | 7.33 | 7.50 | — |
| — | 24.69 | 27.23 | 25.96 | +0.69 | 18.8% | 702 | 18.8% | -0.32 | 7.66 | 7.57 | 7.74 | — |
| — | 22.46 | 26.20 | 24.33 | +0.68 | 18.7% | 703 | 18.7% | -0.33 | 7.91 | 7.82 | 7.99 | — |
| — | 23.20 | 25.74 | 24.47 | +0.67 | 18.6% | 704 | 18.6% | -0.34 | 8.16 | 8.08 | 8.25 | — |
| — | 22.84 | 23.26 | 23.05 | +0.66 | 18.5% | 705 | 18.5% | -0.34 | 8.43 | 8.34 | 8.52 | — |
| — | 20.21 | 24.29 | 22.25 | +0.65 | 18.3% | 706 | 18.3% | -0.35 | 8.71 | 8.61 | 8.80 | — |
| — | 21.39 | 21.81 | 21.60 | +0.64 | 18.2% | 707 | 18.2% | -0.37 | 8.99 | 8.90 | 9.08 | — |
| — | 20.68 | 21.10 | 20.89 | +0.63 | 18.1% | 708 | 18.1% | -0.37 | 9.29 | 9.20 | 9.38 | — |
| — | 18.27 | 21.88 | 20.07 | +0.62 | 18.0% | 709 | 18.0% | -0.38 | 9.60 | 9.50 | 9.69 | — |
| — | 19.30 | 21.44 | 20.37 | +0.61 | 17.9% | 710 | 17.9% | -0.39 | 9.91 | 9.81 | 10.01 | — |
| — | 18.40 | 19.04 | 18.72 | +0.60 | 17.8% | 711 | 17.8% | -0.41 | 10.23 | 10.14 | 10.33 | — |
| — | 17.75 | 18.37 | 18.06 | +0.59 | 17.7% | 712 | 17.7% | -0.42 | 10.57 | 10.48 | 10.67 | — |
| — | 17.30 | 17.74 | 17.52 | +0.58 | 17.6% | 713 | 17.6% | -0.43 | 10.93 | 10.83 | 11.02 | — |
| — | 16.65 | 17.07 | 16.86 | +0.57 | 17.5% | 714 | 17.5% | -0.44 | 11.29 | 11.19 | 11.39 | — |
| — | 16.03 | 16.46 | 16.25 | +0.55 | 17.4% | 715 | 17.4% | -0.45 | 11.65 | 11.55 | 11.76 | — |
| — | 15.40 | 15.82 | 15.61 | +0.54 | 17.3% | 716 | 17.3% | -0.46 | 12.04 | 11.94 | 12.15 | — |
| — | 14.87 | 15.10 | 14.98 | — | — | 717 | 17.2% | -0.47 | 12.45 | 12.34 | 12.55 | — |
| — | 14.28 | 14.50 | 14.39 | +0.52 | 17.1% | 718 | 17.1% | -0.48 | 12.86 | 12.75 | 12.97 | — |
| — | 13.70 | 13.93 | 13.81 | +0.51 | 17.0% | 719 | — | — | 13.29 | 13.18 | 13.39 | — |
| — | 13.13 | 13.36 | 13.24 | — | — | 720 | — | — | 13.70 | 13.57 | 13.83 | — |
| — | 12.59 | 12.79 | 12.69 | +0.49 | 16.8% | 721 | 16.8% | -0.52 | 14.13 | 13.99 | 14.28 | — |
| — | 12.06 | 12.25 | 12.15 | +0.48 | 16.7% | 722 | 16.7% | -0.53 | 14.61 | 14.46 | 14.75 | — |
| — | 11.53 | 11.75 | 11.64 | +0.46 | 16.6% | 723 | 16.6% | -0.54 | 15.09 | 14.93 | 15.24 | — |
| — | 11.01 | 11.21 | 11.11 | +0.45 | 16.6% | 724 | 16.6% | -0.56 | 15.59 | 15.43 | 15.74 | — |
| — | 10.54 | 10.74 | 10.64 | +0.44 | 16.5% | 725 | 16.5% | -0.57 | 16.66 | 15.77 | 17.56 | — |
| — | 10.05 | 10.24 | 10.14 | +0.43 | 16.4% | 726 | 16.4% | -0.58 | 16.52 | 16.18 | 16.86 | — |
| — | 9.59 | 9.76 | 9.68 | +0.42 | 16.3% | 727 | 16.3% | -0.59 | 17.11 | 16.82 | 17.40 | — |
| — | 9.11 | 9.30 | 9.21 | +0.40 | 16.2% | 728 | 16.2% | -0.61 | 18.59 | 17.37 | 19.82 | — |
| — | 8.68 | 8.89 | 8.79 | +0.39 | 16.2% | 729 | 16.2% | -0.62 | 18.23 | 17.92 | 18.53 | — |
| — | 8.27 | 8.43 | 8.35 | +0.38 | 16.1% | 730 | 16.1% | -0.63 | 18.79 | 18.45 | 19.12 | — |
| — | 7.84 | 8.05 | 7.95 | +0.37 | 16.0% | 731 | 16.0% | -0.64 | 20.29 | 19.01 | 21.57 | — |
| — | 7.46 | 7.62 | 7.54 | +0.35 | 15.9% | 732 | 15.9% | -0.65 | 19.98 | 19.62 | 20.34 | — |
| — | 7.08 | 7.22 | 7.15 | +0.35 | 15.9% | 733 | 15.9% | -0.67 | 21.52 | 20.24 | 22.81 | — |
| — | 6.72 | 6.87 | 6.79 | +0.33 | 15.8% | 734 | 15.8% | -0.68 | 21.30 | 20.98 | 21.61 | — |
| — | 6.35 | 6.55 | 6.45 | +0.32 | 15.8% | 735 | 15.8% | -0.69 | 21.91 | 21.56 | 22.26 | — |
| — | 6.01 | 6.17 | 6.09 | +0.31 | 15.7% | 736 | 15.7% | -0.70 | 22.64 | 22.32 | 22.95 | — |
| — | 5.69 | 5.88 | 5.79 | +0.30 | 15.6% | 737 | 15.6% | -0.71 | 23.32 | 23.00 | 23.64 | — |
| — | 5.38 | 5.56 | 5.47 | +0.29 | 15.6% | 738 | 15.6% | -0.72 | 24.84 | 23.57 | 26.12 | — |
| — | 5.08 | 5.23 | 5.16 | +0.28 | 15.5% | 739 | 15.5% | -0.74 | 25.33 | 24.25 | 26.41 | — |
| — | 4.78 | 4.94 | 4.86 | +0.27 | 15.5% | 740 | 15.5% | -0.75 | 25.99 | 25.00 | 26.98 | — |
| 48 | 4.52 | 4.66 | 4.59 | +0.26 | 15.4% | 741 | 15.4% | -0.76 | 26.13 | 25.72 | 26.54 | — |
| 197 | 4.26 | 4.43 | 4.34 | +0.24 | 15.4% | 742 | 15.4% | -0.77 | 27.77 | 26.46 | 29.09 | — |
| 47 | 4.01 | 4.18 | 4.09 | +0.23 | 15.3% | 743 | 15.3% | -0.78 | 28.54 | 27.22 | 29.86 | 2 |
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.