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 | |
| — | 30.45 | 31.21 | 30.83 | +0.96 | 30.3% | 686 | 30.3% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 29.47 | 30.23 | 29.85 | +0.96 | 29.9% | 687 | 29.9% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 28.49 | 28.95 | 28.72 | +0.96 | 29.4% | 688 | 29.4% | -0.05 | 0.18 | 0.18 | 0.19 | — |
| — | 27.51 | 28.26 | 27.89 | +0.96 | 29.0% | 689 | 29.0% | -0.04 | 0.20 | 0.20 | 0.21 | — |
| — | 26.54 | 26.99 | 26.77 | +0.95 | 28.6% | 690 | 28.6% | -0.05 | 0.23 | 0.22 | 0.23 | — |
| — | 25.55 | 26.02 | 25.79 | +0.94 | 28.2% | 691 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 24.58 | 25.04 | 24.81 | +0.94 | 27.8% | 692 | 27.8% | -0.06 | 0.28 | 0.27 | 0.28 | — |
| — | 23.62 | 24.07 | 23.84 | +0.94 | 27.5% | 693 | 27.5% | -0.06 | 0.30 | 0.30 | 0.31 | — |
| — | 22.66 | 23.10 | 22.88 | — | — | 694 | — | — | 0.34 | 0.34 | 0.35 | — |
| — | 21.72 | 22.14 | 21.93 | — | — | 695 | — | — | 0.39 | 0.38 | 0.39 | — |
| — | 20.75 | 21.18 | 20.96 | — | — | 696 | — | — | 0.43 | 0.42 | 0.44 | — |
| — | 19.82 | 20.23 | 20.02 | — | — | 697 | — | — | 0.48 | 0.48 | 0.49 | — |
| — | 18.86 | 19.29 | 19.07 | — | — | 698 | — | — | 0.55 | 0.54 | 0.55 | — |
| — | 17.93 | 18.35 | 18.14 | +0.90 | 25.6% | 699 | 25.6% | -0.10 | 0.61 | 0.61 | 0.62 | — |
| — | 17.01 | 17.30 | 17.16 | — | — | 700 | — | — | 0.69 | 0.69 | 0.70 | — |
| — | 16.12 | 16.51 | 16.32 | — | — | 701 | — | — | 0.78 | 0.77 | 0.79 | — |
| — | 15.21 | 15.62 | 15.41 | +0.87 | 24.7% | 702 | — | — | 0.88 | 0.87 | 0.89 | — |
| — | 14.32 | 14.70 | 14.51 | — | — | 703 | 24.5% | -0.14 | 0.98 | 0.98 | 0.99 | — |
| — | 13.46 | 13.82 | 13.64 | — | — | 704 | — | — | 1.11 | 1.10 | 1.12 | — |
| — | 12.60 | 12.95 | 12.78 | +0.83 | 23.9% | 705 | 23.9% | -0.17 | 1.25 | 1.24 | 1.25 | — |
| — | 11.75 | 12.11 | 11.93 | — | — | 706 | 23.7% | -0.19 | 1.41 | 1.39 | 1.42 | — |
| — | 10.92 | 11.27 | 11.10 | — | — | 707 | — | — | 1.58 | 1.57 | 1.59 | — |
| — | 10.12 | 10.47 | 10.29 | +0.79 | 23.1% | 708 | 23.1% | -0.21 | 1.77 | 1.76 | 1.79 | — |
| — | 9.34 | 9.67 | 9.51 | — | — | 709 | 22.9% | -0.23 | 1.99 | 1.97 | 2.00 | — |
| — | 8.57 | 8.87 | 8.72 | +0.75 | 22.6% | 710 | 22.6% | -0.25 | 2.23 | 2.22 | 2.24 | — |
| — | 7.96 | 8.12 | 8.04 | +0.72 | 22.3% | 711 | 22.3% | -0.28 | 2.49 | 2.47 | 2.51 | — |
| — | 7.25 | 7.40 | 7.33 | +0.69 | 22.1% | 712 | 22.1% | -0.31 | 2.79 | 2.77 | 2.80 | — |
| — | 6.58 | 6.72 | 6.65 | +0.68 | 21.9% | 713 | 21.9% | -0.32 | 3.10 | 3.09 | 3.12 | — |
| — | 5.94 | 6.04 | 5.99 | +0.65 | 21.6% | 714 | 21.6% | -0.35 | 3.46 | 3.44 | 3.47 | — |
| — | 5.33 | 5.40 | 5.37 | +0.62 | 21.3% | 715 | 21.3% | -0.38 | 3.83 | 3.80 | 3.85 | — |
| — | 4.75 | 4.81 | 4.78 | +0.59 | 21.2% | 716 | 21.2% | -0.41 | 4.25 | 4.23 | 4.26 | — |
| — | 4.19 | 4.23 | 4.21 | +0.57 | 20.9% | 717 | 20.9% | -0.44 | 4.67 | 4.64 | 4.71 | — |
| — | 3.67 | 3.72 | 3.69 | +0.53 | 20.7% | 718 | 20.7% | -0.47 | 5.16 | 5.11 | 5.20 | — |
| — | 3.20 | 3.27 | 3.23 | +0.50 | 20.4% | 719 | 20.4% | -0.50 | 5.68 | 5.60 | 5.77 | — |
| — | 2.78 | 2.78 | 2.78 | +0.46 | 20.1% | 720 | 20.1% | -0.54 | 6.23 | 6.17 | 6.29 | — |
| — | 2.35 | 2.41 | 2.38 | +0.43 | 19.9% | 721 | 19.9% | -0.57 | 6.83 | 6.76 | 6.90 | — |
| — | 2.00 | 2.03 | 2.02 | +0.40 | 19.6% | 722 | 19.6% | -0.60 | 7.53 | 7.36 | 7.70 | — |
| — | 1.68 | 1.71 | 1.70 | +0.37 | 19.4% | 723 | 19.4% | -0.64 | 8.20 | 8.05 | 8.35 | — |
| — | 1.39 | 1.43 | 1.41 | +0.34 | 19.2% | 724 | 19.2% | -0.67 | 8.97 | 8.71 | 9.23 | — |
| — | 1.14 | 1.17 | 1.16 | +0.30 | 19.1% | 725 | 19.1% | -0.70 | 9.71 | 9.57 | 9.86 | — |
| — | 0.93 | 0.94 | 0.94 | +0.27 | 18.9% | 726 | 18.9% | -0.73 | 10.46 | 10.32 | 10.61 | — |
| — | 0.74 | 0.76 | 0.75 | +0.24 | 18.7% | 727 | 18.7% | -0.77 | 11.35 | 11.12 | 11.58 | — |
| — | 0.58 | 0.60 | 0.59 | +0.21 | 18.6% | 728 | 18.6% | -0.80 | 12.22 | 11.92 | 12.53 | — |
| — | 0.45 | 0.47 | 0.46 | +0.19 | 18.4% | 729 | 18.4% | -0.83 | 13.12 | 12.80 | 13.43 | — |
| — | 0.35 | 0.36 | 0.35 | +0.16 | 18.2% | 730 | 18.2% | -0.85 | 13.87 | 13.71 | 14.03 | — |
| — | 0.26 | 0.27 | 0.27 | +0.14 | 18.0% | 731 | 18.0% | -0.88 | 14.96 | 14.63 | 15.28 | — |
| — | 0.19 | 0.20 | 0.20 | +0.12 | 17.8% | 732 | 17.8% | -0.90 | 15.91 | 15.58 | 16.24 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 17.7% | 733 | 17.7% | -0.92 | 16.88 | 16.54 | 17.21 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 17.6% | 734 | — | — | 17.86 | 17.51 | 18.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 17.5% | 735 | 17.5% | -0.95 | 18.85 | 18.48 | 19.22 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 17.4% | 736 | 17.4% | -0.96 | 19.86 | 19.51 | 20.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 17.5% | 737 | 17.5% | -0.97 | 20.86 | 20.51 | 21.21 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 17.7% | 738 | 17.7% | -0.99 | 21.86 | 21.51 | 22.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 17.8% | 739 | 17.8% | -0.99 | 22.84 | 22.48 | 23.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 18.0% | 740 | 18.0% | -1.00 | 23.86 | 23.52 | 24.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 18.3% | 741 | 18.3% | -1.00 | 24.84 | 24.48 | 25.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.6% | 742 | 18.6% | -1.00 | 25.86 | 25.51 | 26.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.0% | 743 | 19.0% | -1.00 | 26.84 | 26.48 | 27.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.3% | 744 | 19.3% | -1.00 | 27.84 | 27.48 | 28.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.7% | 745 | 19.7% | -1.00 | 28.86 | 28.51 | 29.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.9% | 746 | 19.9% | -1.00 | 29.84 | 29.48 | 30.20 | — |
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.