Spot 716.26
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.08 | 38.66 | 38.37 | +0.78 | 22.5% | 686 | 22.5% | -0.22 | 6.52 | 6.44 | 6.60 | — |
| — | 37.26 | 37.83 | 37.55 | +0.78 | 22.4% | 687 | 22.4% | -0.23 | 6.71 | 6.63 | 6.78 | — |
| — | 36.45 | 37.02 | 36.73 | +0.77 | 22.3% | 688 | 22.3% | -0.23 | 6.89 | 6.81 | 6.97 | — |
| — | 35.64 | 36.21 | 35.92 | +0.77 | 22.2% | 689 | 22.2% | -0.23 | 7.08 | 6.99 | 7.16 | — |
| — | 34.84 | 35.40 | 35.12 | +0.76 | 22.1% | 690 | 22.1% | -0.24 | 7.29 | 7.21 | 7.36 | — |
| — | 34.05 | 34.60 | 34.33 | +0.76 | 22.0% | 691 | 22.0% | -0.25 | 7.48 | 7.40 | 7.56 | — |
| — | 33.26 | 33.80 | 33.53 | +0.75 | 21.8% | 692 | 21.8% | -0.25 | 7.68 | 7.59 | 7.77 | — |
| — | 32.47 | 33.02 | 32.74 | +0.74 | 21.7% | 693 | 21.7% | -0.26 | 7.91 | 7.82 | 7.99 | — |
| — | 31.69 | 32.23 | 31.96 | +0.74 | 21.6% | 694 | 21.6% | -0.27 | 8.12 | 8.03 | 8.21 | — |
| — | 30.92 | 31.46 | 31.19 | +0.72 | 21.5% | 695 | 21.5% | -0.27 | 8.35 | 8.26 | 8.43 | — |
| — | 30.15 | 30.69 | 30.42 | +0.72 | 21.4% | 696 | 21.4% | -0.28 | 8.58 | 8.49 | 8.67 | — |
| — | 29.56 | 29.90 | 29.73 | +0.72 | 21.3% | 697 | 21.3% | -0.29 | 8.82 | 8.73 | 8.91 | — |
| — | 28.81 | 29.14 | 28.98 | +0.71 | 21.2% | 698 | 21.2% | -0.29 | 9.05 | 8.96 | 9.15 | — |
| — | 28.06 | 28.39 | 28.23 | +0.70 | 21.1% | 699 | 21.1% | -0.30 | 9.31 | 9.21 | 9.41 | — |
| — | 27.33 | 27.66 | 27.50 | +0.69 | 20.9% | 700 | 20.9% | -0.31 | 9.58 | 9.49 | 9.67 | — |
| — | 26.59 | 26.92 | 26.75 | +0.69 | 20.8% | 701 | 20.8% | -0.32 | 9.84 | 9.74 | 9.94 | — |
| — | 25.87 | 26.20 | 26.04 | +0.68 | 20.7% | 702 | 20.7% | -0.33 | 10.11 | 10.01 | 10.21 | — |
| — | 25.15 | 25.48 | 25.32 | +0.67 | 20.6% | 703 | 20.6% | -0.33 | 10.40 | 10.31 | 10.50 | — |
| — | 24.44 | 24.76 | 24.60 | +0.66 | 20.5% | 704 | 20.5% | -0.34 | 10.70 | 10.60 | 10.79 | — |
| — | 23.74 | 24.07 | 23.91 | +0.65 | 20.4% | 705 | 20.4% | -0.36 | 10.98 | 10.87 | 11.09 | — |
| — | 23.05 | 23.37 | 23.21 | +0.65 | 20.3% | 706 | 20.3% | -0.36 | 11.29 | 11.19 | 11.40 | — |
| — | 22.37 | 22.69 | 22.53 | +0.64 | 20.2% | 707 | 20.2% | -0.37 | 11.61 | 11.50 | 11.72 | — |
| — | 21.69 | 22.00 | 21.84 | +0.63 | 20.1% | 708 | 20.1% | -0.38 | 11.93 | 11.82 | 12.04 | — |
| — | 21.03 | 21.33 | 21.18 | +0.62 | 19.9% | 709 | 19.9% | -0.39 | 12.27 | 12.16 | 12.38 | — |
| — | 20.39 | 20.68 | 20.54 | +0.61 | 19.8% | 710 | 19.8% | -0.40 | 12.62 | 12.52 | 12.72 | — |
| — | 19.75 | 20.03 | 19.89 | +0.60 | 19.7% | 711 | 19.7% | -0.41 | 12.96 | 12.85 | 13.08 | — |
| — | 19.10 | 19.38 | 19.24 | +0.59 | 19.6% | 712 | 19.6% | -0.42 | 13.33 | 13.22 | 13.44 | — |
| — | 18.47 | 18.74 | 18.61 | +0.58 | 19.5% | 713 | 19.5% | -0.42 | 13.71 | 13.59 | 13.82 | — |
| — | 17.85 | 18.14 | 18.00 | +0.56 | 19.4% | 714 | 19.4% | -0.44 | 14.09 | 13.97 | 14.20 | — |
| — | 17.30 | 17.52 | 17.41 | +0.55 | 19.3% | 715 | 19.3% | -0.44 | 14.48 | 14.37 | 14.60 | — |
| — | 16.69 | 16.91 | 16.80 | +0.55 | 19.2% | 716 | 19.2% | -0.46 | 14.89 | 14.78 | 15.00 | — |
| — | 16.12 | 16.30 | 16.21 | +0.54 | 19.1% | 717 | 19.1% | -0.47 | 15.30 | 15.18 | 15.42 | — |
| — | 15.54 | 15.74 | 15.64 | +0.53 | 19.0% | 718 | 19.0% | -0.48 | 15.73 | 15.61 | 15.85 | — |
| — | 14.92 | 15.16 | 15.04 | +0.52 | 18.8% | 719 | 18.8% | -0.49 | 16.17 | 16.05 | 16.29 | — |
| — | 14.42 | 14.60 | 14.51 | +0.51 | 18.8% | 720 | 18.8% | -0.50 | 16.62 | 16.51 | 16.74 | — |
| — | 13.85 | 14.10 | 13.97 | +0.50 | 18.7% | 721 | 18.7% | -0.51 | 17.08 | 16.96 | 17.20 | — |
| — | 13.34 | 13.54 | 13.44 | +0.49 | 18.6% | 722 | 18.6% | -0.52 | 17.56 | 17.44 | 17.68 | — |
| — | 12.80 | 13.02 | 12.91 | +0.48 | 18.5% | 723 | 18.5% | -0.53 | 18.04 | 17.92 | 18.15 | — |
| — | 12.30 | 12.51 | 12.40 | +0.47 | 18.4% | 724 | 18.4% | -0.54 | 18.58 | 18.43 | 18.73 | — |
| — | 11.81 | 12.01 | 11.91 | +0.46 | 18.3% | 725 | 18.3% | -0.55 | 19.12 | 19.00 | 19.25 | — |
| — | 11.31 | 11.54 | 11.43 | +0.45 | 18.2% | 726 | 18.2% | -0.56 | 19.60 | 19.45 | 19.75 | — |
| — | 10.85 | 11.01 | 10.93 | +0.44 | 18.1% | 727 | 18.1% | -0.58 | 20.15 | 19.99 | 20.31 | — |
| — | 10.39 | 10.59 | 10.49 | +0.43 | 18.0% | 728 | 18.0% | -0.59 | 20.70 | 20.54 | 20.86 | — |
| — | 9.94 | 10.14 | 10.04 | +0.42 | 17.9% | 729 | 17.9% | -0.60 | 21.26 | 21.10 | 21.42 | — |
| — | 9.50 | 9.70 | 9.60 | +0.40 | 17.9% | 730 | 17.9% | -0.61 | 21.84 | 21.67 | 22.00 | — |
| — | 9.08 | 9.27 | 9.18 | +0.39 | 17.8% | 731 | 17.8% | -0.62 | 22.43 | 22.26 | 22.59 | — |
| — | 8.67 | 8.84 | 8.76 | +0.38 | 17.7% | 732 | 17.7% | -0.63 | 23.03 | 22.86 | 23.20 | — |
| — | 8.29 | 8.42 | 8.36 | +0.37 | 17.6% | 733 | 17.6% | -0.64 | 23.64 | 23.48 | 23.81 | — |
| — | 7.89 | 8.07 | 7.98 | +0.36 | 17.5% | 734 | 17.5% | -0.66 | 24.27 | 24.10 | 24.44 | — |
| — | 7.51 | 7.70 | 7.61 | +0.35 | 17.5% | 735 | 17.5% | -0.67 | 24.84 | 24.59 | 25.10 | — |
| — | 7.15 | 7.30 | 7.22 | +0.33 | 17.4% | 736 | 17.4% | -0.68 | 25.50 | 25.23 | 25.76 | — |
| — | 6.80 | 6.99 | 6.89 | +0.33 | 17.3% | 737 | 17.3% | -0.69 | 26.16 | 25.90 | 26.42 | — |
| — | 6.47 | 6.64 | 6.55 | +0.32 | 17.3% | 738 | 17.3% | -0.70 | 27.68 | 26.58 | 28.78 | — |
| — | 6.14 | 6.29 | 6.21 | +0.30 | 17.2% | 739 | 17.2% | -0.71 | 28.38 | 27.27 | 29.48 | — |
| — | 5.83 | 5.97 | 5.90 | +0.30 | 17.1% | 740 | 17.1% | -0.72 | 29.16 | 28.13 | 30.19 | — |
| — | 5.53 | 5.67 | 5.60 | +0.29 | 17.1% | 741 | 17.1% | -0.73 | 29.79 | 28.69 | 30.88 | — |
| — | 5.24 | 5.38 | 5.31 | +0.28 | 17.0% | 742 | 17.0% | -0.74 | 30.52 | 29.42 | 31.62 | — |
| — | 4.97 | 5.10 | 5.04 | +0.27 | 17.0% | 743 | 17.0% | -0.75 | 31.27 | 30.16 | 32.38 | — |
| — | 4.70 | 4.84 | 4.77 | +0.26 | 16.9% | 744 | 16.9% | -0.76 | 32.01 | 30.91 | 33.11 | — |
| — | 4.45 | 4.58 | 4.51 | +0.25 | 16.9% | 745 | 16.9% | -0.77 | 32.80 | 31.68 | 33.91 | — |
| — | 4.21 | 4.34 | 4.28 | +0.23 | 16.8% | 746 | 16.8% | -0.78 | 33.55 | 32.45 | 34.65 | — |
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.