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 | |
| — | 32.35 | 32.92 | 32.63 | +0.87 | 23.6% | 688 | 23.6% | -0.13 | 1.92 | 1.88 | 1.95 | — |
| — | 31.28 | 31.92 | 31.60 | +0.87 | 23.4% | 689 | 23.4% | -0.13 | 2.00 | 1.97 | 2.04 | — |
| — | 30.35 | 31.03 | 30.69 | +0.86 | 23.2% | 690 | 23.2% | -0.14 | 2.10 | 2.07 | 2.13 | — |
| — | 29.42 | 30.12 | 29.77 | +0.86 | 23.0% | 691 | 23.0% | -0.14 | 2.21 | 2.17 | 2.24 | 1,266 |
| — | 28.53 | 29.22 | 28.88 | +0.85 | 22.8% | 692 | 22.8% | -0.15 | 2.31 | 2.27 | 2.35 | 1,074 |
| — | 27.65 | 28.30 | 27.98 | +0.84 | 22.6% | 693 | 22.6% | -0.16 | 2.42 | 2.38 | 2.46 | — |
| — | 26.84 | 27.42 | 27.13 | +0.84 | 22.4% | 694 | 22.4% | -0.16 | 2.54 | 2.50 | 2.58 | 952 |
| — | 25.96 | 26.59 | 26.27 | +0.83 | 22.2% | 695 | 22.2% | -0.17 | 2.67 | 2.64 | 2.70 | — |
| — | 25.05 | 27.10 | 26.07 | — | — | 696 | — | — | 2.80 | 2.76 | 2.84 | — |
| — | 24.39 | 24.84 | 24.61 | — | — | 697 | — | — | 2.94 | 2.90 | 2.99 | — |
| — | 23.39 | 23.96 | 23.68 | +0.80 | 21.7% | 698 | 21.7% | -0.20 | 3.10 | 3.05 | 3.14 | — |
| — | 22.50 | 23.12 | 22.81 | +0.80 | 21.5% | 699 | — | — | 3.25 | 3.21 | 3.29 | — |
| — | 21.71 | 22.31 | 22.01 | — | — | 700 | — | — | 3.42 | 3.38 | 3.45 | — |
| — | 21.05 | 21.46 | 21.25 | — | — | 701 | — | — | 3.60 | 3.55 | 3.64 | — |
| — | 20.24 | 20.64 | 20.44 | +0.77 | 21.0% | 702 | 21.0% | -0.24 | 3.79 | 3.74 | 3.83 | — |
| — | 19.22 | 19.84 | 19.53 | +0.75 | 20.8% | 703 | 20.8% | -0.25 | 3.98 | 3.94 | 4.03 | — |
| — | 18.50 | 19.09 | 18.80 | +0.74 | 20.6% | 704 | 20.6% | -0.26 | 4.19 | 4.14 | 4.24 | — |
| — | 17.74 | 18.26 | 18.00 | +0.73 | 20.5% | 705 | 20.5% | -0.27 | 4.41 | 4.36 | 4.45 | — |
| — | 16.96 | 17.54 | 17.25 | +0.72 | 20.3% | 706 | 20.3% | -0.28 | 4.64 | 4.59 | 4.69 | — |
| — | 16.50 | 16.72 | 16.61 | +0.71 | 20.1% | 707 | 20.1% | -0.29 | 4.88 | 4.83 | 4.93 | — |
| — | 15.76 | 15.97 | 15.87 | +0.69 | 20.0% | 708 | 20.0% | -0.31 | 5.12 | 5.05 | 5.18 | — |
| — | 15.03 | 15.23 | 15.13 | +0.68 | 19.8% | 709 | 19.8% | -0.32 | 5.40 | 5.35 | 5.45 | — |
| — | 14.31 | 14.52 | 14.41 | +0.67 | 19.7% | 710 | 19.7% | -0.33 | 5.67 | 5.64 | 5.70 | — |
| — | 13.60 | 13.81 | 13.71 | +0.65 | 19.5% | 711 | 19.5% | -0.35 | 5.97 | 5.92 | 6.03 | — |
| — | 12.92 | 13.12 | 13.02 | +0.64 | 19.3% | 712 | 19.3% | -0.36 | 6.28 | 6.21 | 6.34 | — |
| — | 12.24 | 12.44 | 12.34 | +0.62 | 19.2% | 713 | 19.2% | -0.38 | 6.61 | 6.54 | 6.67 | — |
| — | 11.59 | 11.78 | 11.69 | +0.61 | 19.0% | 714 | 19.0% | -0.40 | 6.96 | 6.90 | 7.01 | — |
| — | 10.95 | 11.09 | 11.02 | +0.59 | 18.8% | 715 | 18.8% | -0.41 | 7.32 | 7.26 | 7.37 | — |
| — | 10.32 | 10.50 | 10.41 | +0.58 | 18.6% | 716 | 18.6% | -0.43 | 7.69 | 7.63 | 7.75 | — |
| — | 9.72 | 9.84 | 9.78 | — | — | 717 | — | — | 8.08 | 8.01 | 8.15 | — |
| — | 9.15 | 9.25 | 9.20 | +0.54 | 18.3% | 718 | — | — | 8.50 | 8.44 | 8.56 | — |
| — | 8.56 | 8.71 | 8.63 | — | — | 719 | 18.2% | -0.48 | 8.90 | 8.87 | 8.94 | — |
| — | 8.02 | 8.13 | 8.07 | +0.51 | 18.0% | 720 | 18.0% | -0.50 | 9.39 | 9.32 | 9.46 | — |
| — | 7.49 | 7.61 | 7.55 | +0.49 | 17.9% | 721 | 17.9% | -0.52 | 9.87 | 9.79 | 9.94 | — |
| — | 6.98 | 7.12 | 7.05 | +0.47 | 17.8% | 722 | 17.8% | -0.54 | 10.36 | 10.26 | 10.45 | — |
| — | 6.49 | 6.61 | 6.55 | +0.45 | 17.7% | 723 | 17.7% | -0.56 | 10.86 | 10.76 | 10.96 | — |
| — | 6.03 | 6.14 | 6.08 | +0.43 | 17.6% | 724 | 17.6% | -0.57 | 11.40 | 11.30 | 11.51 | — |
| — | 5.60 | 5.67 | 5.63 | +0.41 | 17.5% | 725 | 17.5% | -0.59 | 11.97 | 11.88 | 12.06 | — |
| — | 5.15 | 5.26 | 5.21 | +0.40 | 17.4% | 726 | 17.4% | -0.61 | 12.54 | 12.43 | 12.64 | — |
| — | 4.76 | 4.86 | 4.81 | +0.38 | 17.3% | 727 | 17.3% | -0.63 | 13.13 | 13.03 | 13.24 | — |
| — | 4.37 | 4.47 | 4.42 | +0.36 | 17.2% | 728 | 17.2% | -0.65 | 13.76 | 13.65 | 13.86 | — |
| — | 4.01 | 4.11 | 4.06 | +0.34 | 17.1% | 729 | 17.1% | -0.67 | 14.44 | 14.28 | 14.59 | — |
| — | 3.67 | 3.76 | 3.71 | +0.32 | 17.0% | 730 | 17.0% | -0.69 | 15.03 | 14.80 | 15.26 | — |
| — | 3.34 | 3.44 | 3.39 | +0.30 | 16.9% | 731 | 16.9% | -0.71 | 15.73 | 15.51 | 15.95 | — |
| — | 3.04 | 3.14 | 3.09 | — | — | 732 | — | — | 15.76 | 14.82 | 16.69 | — |
| — | 2.76 | 2.85 | 2.81 | — | — | 733 | — | — | 17.15 | 16.86 | 17.44 | — |
| — | 2.50 | 2.59 | 2.54 | — | — | 734 | — | — | 17.91 | 17.62 | 18.19 | — |
| — | 2.27 | 2.32 | 2.29 | — | — | 735 | — | — | 18.64 | 18.40 | 18.89 | — |
| — | 2.04 | 2.11 | 2.08 | — | — | 736 | — | — | 19.45 | 19.17 | 19.74 | — |
| — | 1.83 | 1.90 | 1.86 | — | — | 737 | — | — | 20.34 | 20.13 | 20.55 | — |
| — | 1.63 | 1.71 | 1.67 | — | — | 738 | — | — | 21.96 | 20.95 | 22.97 | — |
| — | 1.46 | 1.53 | 1.50 | — | — | 739 | 16.0% | -0.84 | 22.80 | 21.79 | 23.81 | — |
| — | 1.30 | 1.36 | 1.33 | +0.16 | 15.9% | 740 | 15.9% | -0.85 | 22.82 | 22.64 | 23.01 | — |
| — | 1.16 | 1.22 | 1.19 | +0.15 | 15.9% | 741 | 15.9% | -0.87 | 23.62 | 23.32 | 23.93 | — |
| — | 1.03 | 1.09 | 1.06 | +0.14 | 15.9% | 742 | — | — | 24.50 | 24.17 | 24.82 | — |
| — | 0.91 | 0.96 | 0.94 | — | — | 743 | — | — | 26.20 | 25.07 | 27.34 | — |
| — | 0.80 | 0.85 | 0.82 | — | — | 744 | 15.8% | -0.90 | 26.30 | 25.98 | 26.62 | — |
| — | 0.71 | 0.75 | 0.73 | +0.11 | 15.7% | 745 | 15.7% | -0.91 | 27.36 | 27.10 | 27.61 | — |
| — | 0.63 | 0.65 | 0.64 | +0.10 | 15.7% | 746 | 15.7% | -0.92 | 28.16 | 27.83 | 28.48 | — |
| — | 0.55 | 0.59 | 0.57 | +0.09 | 15.6% | 747 | 15.6% | -0.93 | 29.10 | 28.77 | 29.43 | — |
| — | 0.48 | 0.52 | 0.50 | +0.08 | 15.6% | 748 | 15.6% | -0.94 | 30.05 | 29.72 | 30.38 | — |
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.