Spot 718.31
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.80 | 38.50 | 38.15 | +0.78 | 21.8% | 688 | 21.8% | -0.22 | 6.33 | 6.26 | 6.40 | — |
| — | 36.97 | 37.69 | 37.33 | +0.77 | 21.6% | 689 | 21.6% | -0.23 | 6.52 | 6.44 | 6.60 | — |
| — | 36.16 | 36.87 | 36.52 | +0.77 | 21.5% | 690 | 21.5% | -0.24 | 6.69 | 6.62 | 6.76 | — |
| — | 35.35 | 36.05 | 35.70 | +0.76 | 21.4% | 691 | 21.4% | -0.24 | 6.88 | 6.81 | 6.95 | — |
| — | 34.54 | 35.23 | 34.88 | +0.76 | 21.3% | 692 | 21.3% | -0.25 | 7.08 | 7.01 | 7.15 | — |
| — | 33.75 | 34.42 | 34.09 | +0.75 | 21.2% | 693 | 21.2% | -0.25 | 7.29 | 7.20 | 7.37 | — |
| — | 32.95 | 33.64 | 33.30 | +0.74 | 21.0% | 694 | 21.0% | -0.26 | 7.49 | 7.41 | 7.56 | — |
| — | 32.19 | 32.88 | 32.53 | +0.74 | 20.9% | 695 | 20.9% | -0.27 | 7.70 | 7.62 | 7.77 | — |
| — | 31.39 | 32.04 | 31.71 | +0.73 | 20.8% | 696 | 20.8% | -0.27 | 7.92 | 7.84 | 7.99 | — |
| — | 30.61 | 31.28 | 30.95 | +0.72 | 20.7% | 697 | 20.7% | -0.28 | 8.14 | 8.07 | 8.22 | — |
| — | 29.84 | 30.51 | 30.18 | +0.72 | 20.6% | 698 | 20.6% | -0.29 | 8.38 | 8.30 | 8.45 | — |
| — | 29.08 | 29.75 | 29.41 | +0.71 | 20.5% | 699 | 20.5% | -0.30 | 8.60 | 8.50 | 8.69 | — |
| — | 28.43 | 28.73 | 28.58 | +0.70 | 20.4% | 700 | 20.4% | -0.30 | 8.85 | 8.78 | 8.92 | — |
| — | 27.68 | 27.98 | 27.83 | — | — | 701 | — | — | 9.12 | 9.01 | 9.22 | — |
| — | 26.94 | 27.24 | 27.09 | — | — | 702 | 20.1% | -0.32 | 9.38 | 9.27 | 9.48 | — |
| — | 26.21 | 26.51 | 26.36 | — | — | 703 | — | — | 9.64 | 9.56 | 9.72 | — |
| — | 25.48 | 25.79 | 25.64 | — | — | 704 | — | — | 9.92 | 9.84 | 10.00 | — |
| — | 24.77 | 25.07 | 24.92 | — | — | 705 | — | — | 10.20 | 10.12 | 10.28 | — |
| — | 24.06 | 24.36 | 24.21 | +0.65 | 19.7% | 706 | 19.7% | -0.35 | 10.50 | 10.39 | 10.61 | — |
| — | 23.36 | 23.66 | 23.51 | +0.64 | 19.6% | 707 | 19.6% | -0.36 | 10.79 | 10.71 | 10.88 | — |
| — | 22.67 | 22.96 | 22.82 | +0.64 | 19.5% | 708 | 19.5% | -0.37 | 11.11 | 11.02 | 11.19 | — |
| — | 21.99 | 22.28 | 22.14 | +0.63 | 19.4% | 709 | 19.4% | -0.38 | 11.41 | 11.31 | 11.51 | — |
| — | 21.32 | 21.60 | 21.46 | +0.62 | 19.3% | 710 | 19.3% | -0.39 | 11.76 | 11.67 | 11.84 | — |
| — | 20.65 | 20.94 | 20.80 | +0.61 | 19.1% | 711 | 19.1% | -0.40 | 12.09 | 12.00 | 12.18 | — |
| — | 20.00 | 20.27 | 20.14 | +0.60 | 19.0% | 712 | 19.0% | -0.41 | 12.44 | 12.32 | 12.56 | — |
| — | 19.35 | 19.63 | 19.49 | +0.59 | 18.9% | 713 | 18.9% | -0.42 | 12.80 | 12.68 | 12.92 | — |
| — | 18.71 | 18.99 | 18.85 | +0.58 | 18.8% | 714 | 18.8% | -0.43 | 13.16 | 13.04 | 13.29 | — |
| — | 18.09 | 18.31 | 18.20 | +0.57 | 18.7% | 715 | 18.7% | -0.44 | 13.54 | 13.42 | 13.65 | — |
| — | 17.48 | 17.75 | 17.61 | +0.56 | 18.7% | 716 | 18.7% | -0.45 | 13.94 | 13.81 | 14.06 | — |
| — | 16.87 | 17.09 | 16.98 | +0.55 | 18.6% | 717 | 18.6% | -0.46 | 14.34 | 14.24 | 14.44 | — |
| — | 16.28 | 16.50 | 16.39 | +0.54 | 18.5% | 718 | 18.5% | -0.47 | 14.75 | 14.64 | 14.86 | — |
| — | 15.70 | 15.92 | 15.81 | +0.53 | 18.4% | 719 | 18.4% | -0.48 | 15.18 | 15.05 | 15.30 | — |
| — | 15.13 | 15.35 | 15.24 | +0.52 | 18.3% | 720 | 18.3% | -0.49 | 15.61 | 15.47 | 15.74 | — |
| — | 14.57 | 14.78 | 14.68 | +0.51 | 18.1% | 721 | 18.1% | -0.50 | 16.05 | 15.92 | 16.18 | — |
| — | 14.02 | 14.24 | 14.13 | +0.50 | 18.1% | 722 | 18.1% | -0.51 | 16.51 | 16.38 | 16.64 | — |
| — | 13.49 | 13.70 | 13.60 | +0.49 | 18.0% | 723 | 18.0% | -0.52 | 16.99 | 16.86 | 17.12 | — |
| — | 12.97 | 13.18 | 13.07 | +0.48 | 17.9% | 724 | 17.9% | -0.53 | 17.47 | 17.34 | 17.60 | — |
| 143 | 12.46 | 12.65 | 12.55 | +0.47 | 17.9% | 725 | 17.9% | -0.54 | 17.96 | 17.83 | 18.10 | — |
| — | 11.96 | 12.16 | 12.06 | +0.46 | 17.8% | 726 | 17.8% | -0.55 | 18.47 | 18.33 | 18.61 | 18 |
| 77 | 11.47 | 11.67 | 11.57 | +0.45 | 17.7% | 727 | 17.7% | -0.57 | 19.00 | 18.86 | 19.13 | — |
| 40 | 11.00 | 11.20 | 11.10 | +0.44 | 17.6% | 728 | 17.6% | -0.58 | 19.52 | 19.38 | 19.67 | — |
| — | 10.53 | 10.73 | 10.63 | +0.43 | 17.5% | 729 | 17.5% | -0.59 | 20.07 | 19.93 | 20.22 | 0 |
| — | 10.10 | 10.28 | 10.19 | +0.41 | 17.4% | 730 | 17.4% | -0.60 | 20.63 | 20.48 | 20.78 | — |
| — | 9.65 | 9.84 | 9.74 | +0.40 | 17.4% | 731 | 17.4% | -0.61 | 21.20 | 21.05 | 21.35 | — |
| — | 9.22 | 9.41 | 9.31 | +0.39 | 17.3% | 732 | 17.3% | -0.62 | 21.79 | 21.64 | 21.94 | — |
| — | 8.83 | 9.00 | 8.91 | +0.38 | 17.2% | 733 | 17.2% | -0.63 | 22.39 | 22.25 | 22.54 | — |
| — | 8.43 | 8.60 | 8.52 | +0.37 | 17.2% | 734 | 17.2% | -0.64 | 23.00 | 22.86 | 23.15 | — |
| — | 8.05 | 8.21 | 8.13 | +0.36 | 17.1% | 735 | 17.1% | -0.66 | 23.64 | 23.49 | 23.78 | — |
| — | 7.65 | 7.83 | 7.74 | +0.35 | 17.0% | 736 | 17.0% | -0.67 | 24.27 | 24.13 | 24.42 | — |
| — | 7.29 | 7.47 | 7.38 | +0.34 | 17.0% | 737 | 17.0% | -0.68 | 24.93 | 24.78 | 25.07 | — |
| — | 6.96 | 7.11 | 7.04 | +0.33 | 16.9% | 738 | 16.9% | -0.69 | 25.77 | 25.45 | 26.08 | — |
| — | 6.62 | 6.78 | 6.70 | +0.32 | 16.9% | 739 | 16.9% | -0.70 | 25.71 | 24.66 | 26.77 | — |
| — | 6.29 | 6.45 | 6.37 | +0.31 | 16.8% | 740 | 16.8% | -0.71 | 26.41 | 25.36 | 27.46 | — |
| — | 5.98 | 6.13 | 6.05 | +0.30 | 16.7% | 741 | 16.7% | -0.72 | 26.95 | 25.73 | 28.18 | — |
| — | 5.66 | 5.83 | 5.75 | +0.29 | 16.7% | 742 | 16.7% | -0.73 | 27.85 | 26.79 | 28.91 | — |
| — | 5.40 | 5.53 | 5.46 | +0.28 | 16.6% | 743 | 16.6% | -0.74 | 28.40 | 27.16 | 29.64 | — |
| — | 5.11 | 5.25 | 5.18 | +0.27 | 16.6% | 744 | 16.6% | -0.75 | 29.14 | 27.90 | 30.39 | — |
| — | 4.84 | 4.97 | 4.91 | +0.26 | 16.5% | 745 | 16.5% | -0.76 | 29.90 | 28.65 | 31.15 | — |
| — | 4.59 | 4.73 | 4.66 | +0.25 | 16.5% | 746 | 16.5% | -0.77 | 30.76 | 29.60 | 31.92 | — |
| — | 4.34 | 4.48 | 4.41 | +0.24 | 16.4% | 747 | — | — | 31.45 | 30.20 | 32.71 | — |
| — | 4.11 | 4.24 | 4.17 | — | — | 748 | 16.4% | -0.79 | 32.24 | 30.98 | 33.50 | — |
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.