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 | |
| — | 31.00 | 33.25 | 32.12 | +0.88 | 25.2% | 686 | 25.2% | -0.12 | 1.86 | 1.83 | 1.90 | — |
| — | 31.76 | 32.34 | 32.05 | +0.87 | 25.0% | 687 | 25.0% | -0.12 | 1.96 | 1.92 | 1.99 | — |
| — | 29.18 | 31.44 | 30.31 | +0.87 | 24.8% | 688 | 24.8% | -0.13 | 2.04 | 2.01 | 2.08 | — |
| — | 28.28 | 30.54 | 29.41 | +0.86 | 24.6% | 689 | 24.6% | -0.14 | 2.13 | 2.11 | 2.15 | — |
| — | 27.50 | 29.67 | 28.59 | +0.86 | 24.3% | 690 | 24.3% | -0.14 | 2.25 | 2.22 | 2.27 | — |
| — | 28.17 | 28.75 | 28.46 | +0.85 | 24.1% | 691 | 24.1% | -0.15 | 2.36 | 2.32 | 2.40 | — |
| — | 25.61 | 27.86 | 26.73 | +0.84 | 23.9% | 692 | 23.9% | -0.16 | 2.48 | 2.45 | 2.52 | — |
| — | 24.73 | 26.98 | 25.86 | +0.84 | 23.7% | 693 | 23.7% | -0.16 | 2.60 | 2.57 | 2.64 | — |
| — | 23.92 | 26.11 | 25.02 | +0.84 | 23.5% | 694 | 23.5% | -0.17 | 2.73 | 2.70 | 2.77 | — |
| — | 24.69 | 25.29 | 24.99 | +0.83 | 23.3% | 695 | 23.3% | -0.17 | 2.88 | 2.84 | 2.91 | — |
| — | 23.83 | 24.39 | 24.11 | +0.81 | 23.1% | 696 | 23.1% | -0.18 | 3.02 | 2.98 | 3.05 | — |
| — | 22.99 | 23.54 | 23.27 | +0.81 | 22.9% | 697 | 22.9% | -0.19 | 3.17 | 3.13 | 3.22 | — |
| — | 22.15 | 22.70 | 22.43 | +0.80 | 22.7% | 698 | 22.7% | -0.20 | 3.34 | 3.30 | 3.38 | — |
| — | 21.33 | 21.87 | 21.60 | +0.79 | 22.5% | 699 | 22.5% | -0.21 | 3.51 | 3.47 | 3.55 | — |
| — | 20.53 | 21.07 | 20.80 | +0.78 | 22.3% | 700 | 22.3% | -0.22 | 3.69 | 3.67 | 3.71 | — |
| — | 19.69 | 20.24 | 19.96 | +0.77 | 22.1% | 701 | 22.1% | -0.23 | 3.88 | 3.84 | 3.93 | — |
| — | 18.91 | 19.44 | 19.18 | +0.76 | 21.9% | 702 | 21.9% | -0.24 | 4.08 | 4.04 | 4.13 | — |
| — | 18.12 | 18.65 | 18.39 | +0.75 | 21.7% | 703 | 21.7% | -0.25 | 4.29 | 4.24 | 4.33 | — |
| — | 17.34 | 17.87 | 17.61 | +0.74 | 21.6% | 704 | 21.6% | -0.26 | 4.52 | 4.47 | 4.57 | — |
| — | 16.61 | 17.11 | 16.86 | +0.73 | 21.4% | 705 | 21.4% | -0.27 | 4.75 | 4.71 | 4.79 | — |
| — | 15.84 | 16.08 | 15.96 | +0.71 | 21.2% | 706 | 21.2% | -0.29 | 5.00 | 4.95 | 5.05 | — |
| — | 15.11 | 15.35 | 15.23 | +0.70 | 21.0% | 707 | 21.0% | -0.30 | 5.27 | 5.22 | 5.32 | — |
| — | 14.40 | 14.62 | 14.51 | +0.69 | 20.8% | 708 | 20.8% | -0.32 | 5.54 | 5.49 | 5.60 | — |
| — | 13.68 | 13.91 | 13.79 | +0.67 | 20.7% | 709 | 20.7% | -0.33 | 5.83 | 5.78 | 5.89 | — |
| — | 13.00 | 13.21 | 13.11 | +0.66 | 20.5% | 710 | 20.5% | -0.34 | 6.13 | 6.10 | 6.17 | — |
| — | 12.30 | 12.54 | 12.42 | +0.64 | 20.3% | 711 | 20.3% | -0.36 | 6.46 | 6.41 | 6.51 | — |
| — | 11.66 | 11.87 | 11.77 | +0.63 | 20.2% | 712 | 20.2% | -0.38 | 6.80 | 6.74 | 6.86 | — |
| — | 11.00 | 11.22 | 11.11 | +0.61 | 20.0% | 713 | 20.0% | -0.39 | 7.15 | 7.09 | 7.21 | — |
| — | 10.37 | 10.60 | 10.48 | +0.59 | 19.8% | 714 | 19.8% | -0.41 | 7.53 | 7.46 | 7.59 | — |
| — | 9.85 | 9.96 | 9.90 | +0.58 | 19.7% | 715 | — | — | 7.90 | 7.85 | 7.95 | — |
| — | 9.26 | 9.36 | 9.31 | +0.56 | 19.5% | 716 | 19.5% | -0.44 | 8.32 | 8.26 | 8.39 | — |
| — | 8.68 | 8.75 | 8.71 | +0.54 | 19.3% | 717 | 19.2% | -0.46 | 8.74 | 8.68 | 8.80 | — |
| — | 8.13 | 8.23 | 8.18 | +0.52 | 19.2% | 718 | 19.2% | -0.48 | 9.22 | 9.18 | 9.26 | — |
| — | 7.59 | 7.66 | 7.62 | +0.51 | 19.0% | 719 | 18.9% | -0.49 | 9.66 | 9.60 | 9.73 | — |
| — | 7.09 | 7.13 | 7.11 | +0.49 | 18.8% | 720 | — | — | 10.16 | 10.08 | 10.25 | — |
| — | 6.57 | 6.68 | 6.62 | +0.47 | 18.7% | 721 | 18.7% | -0.54 | 10.69 | 10.58 | 10.80 | — |
| — | 6.10 | 6.20 | 6.15 | +0.45 | 18.5% | 722 | 18.5% | -0.56 | 11.22 | 11.11 | 11.33 | — |
| — | 5.64 | 5.74 | 5.69 | +0.43 | 18.4% | 723 | 18.4% | -0.58 | 11.78 | 11.66 | 11.89 | — |
| — | 5.22 | 5.30 | 5.26 | +0.41 | 18.2% | 724 | 18.3% | -0.59 | 12.34 | 12.22 | 12.46 | — |
| — | 4.81 | 4.85 | 4.83 | +0.39 | 18.1% | 725 | 18.1% | -0.61 | 12.94 | 12.82 | 13.06 | — |
| — | 4.41 | 4.49 | 4.45 | +0.37 | 18.0% | 726 | — | — | 13.54 | 13.42 | 13.66 | — |
| — | 4.03 | 4.12 | 4.08 | +0.36 | 17.9% | 727 | 17.9% | -0.65 | 14.18 | 14.06 | 14.30 | — |
| — | 3.68 | 3.77 | 3.73 | +0.34 | 17.8% | 728 | 17.8% | -0.67 | 14.08 | 13.06 | 15.10 | — |
| — | 3.35 | 3.44 | 3.40 | +0.32 | 17.6% | 729 | — | — | 14.77 | 13.75 | 15.78 | — |
| — | 3.06 | 3.13 | 3.10 | — | — | 730 | 17.5% | -0.71 | 16.23 | 16.01 | 16.46 | — |
| — | 2.76 | 2.83 | 2.79 | +0.28 | 17.4% | 731 | 17.4% | -0.73 | 16.97 | 16.73 | 17.21 | — |
| — | 2.48 | 2.57 | 2.52 | +0.27 | 17.2% | 732 | — | — | 16.94 | 15.93 | 17.95 | — |
| — | 2.23 | 2.32 | 2.27 | — | — | 733 | 17.1% | -0.76 | 17.84 | 16.95 | 18.72 | — |
| — | 2.00 | 2.08 | 2.04 | — | — | 734 | 17.0% | -0.78 | 19.26 | 19.00 | 19.52 | — |
| — | 1.80 | 1.86 | 1.83 | +0.22 | 16.9% | 735 | 16.9% | -0.80 | 20.05 | 19.80 | 20.29 | — |
| — | 1.60 | 1.68 | 1.64 | +0.20 | 16.8% | 736 | 16.8% | -0.82 | 20.87 | 20.61 | 21.13 | — |
| — | 1.42 | 1.50 | 1.46 | +0.18 | 16.7% | 737 | 16.7% | -0.83 | 21.70 | 21.44 | 21.97 | — |
| — | 1.25 | 1.33 | 1.29 | +0.17 | 16.6% | 738 | 16.6% | -0.85 | 22.55 | 22.29 | 22.82 | — |
| — | 1.11 | 1.17 | 1.14 | — | — | 739 | 16.5% | -0.86 | 23.43 | 23.15 | 23.70 | — |
| — | 0.99 | 1.02 | 1.00 | +0.14 | 16.5% | 740 | 16.5% | -0.87 | 23.52 | 22.45 | 24.60 | — |
| — | 0.86 | 0.91 | 0.89 | +0.13 | 16.4% | 741 | 16.4% | -0.89 | 24.52 | 23.34 | 25.71 | — |
| — | 0.76 | 0.79 | 0.78 | +0.12 | 16.3% | 742 | 16.3% | -0.90 | 25.45 | 24.27 | 26.63 | — |
| — | 0.66 | 0.70 | 0.68 | +0.10 | 16.3% | 743 | 16.3% | -0.91 | 27.06 | 26.75 | 27.37 | — |
| — | 0.58 | 0.61 | 0.59 | +0.09 | 16.2% | 744 | 16.2% | -0.93 | 27.32 | 26.15 | 28.49 | — |
| — | 0.52 | 0.53 | 0.53 | +0.09 | 16.2% | 745 | 16.2% | -0.93 | 28.96 | 28.63 | 29.29 | — |
| — | 0.44 | 0.47 | 0.46 | +0.08 | 16.2% | 746 | 16.2% | -0.95 | 29.91 | 29.59 | 30.24 | — |
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.