Spot 707.72
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.08 | 31.11 | 30.59 | +0.98 | 27.0% | 678 | 27.0% | -0.02 | 0.26 | 0.24 | 0.28 | — |
| — | 29.10 | 30.12 | 29.61 | +0.98 | 26.6% | 679 | 26.6% | -0.02 | 0.28 | 0.26 | 0.30 | — |
| — | 28.17 | 29.20 | 28.68 | +0.98 | 26.2% | 680 | 26.2% | -0.02 | 0.30 | 0.29 | 0.31 | — |
| — | 27.16 | 28.14 | 27.65 | +0.98 | 25.8% | 681 | 25.8% | -0.02 | 0.33 | 0.31 | 0.35 | — |
| — | 26.24 | 27.11 | 26.68 | +0.97 | 25.5% | 682 | 25.5% | -0.03 | 0.36 | 0.34 | 0.38 | — |
| — | 25.30 | 25.94 | 25.62 | +0.97 | 25.1% | 683 | 25.1% | -0.03 | 0.39 | 0.37 | 0.40 | — |
| — | 24.32 | 25.23 | 24.77 | +0.97 | 24.8% | 684 | 24.8% | -0.03 | 0.42 | 0.41 | 0.44 | — |
| — | 23.38 | 24.20 | 23.79 | +0.97 | 24.5% | 685 | 24.5% | -0.03 | 0.47 | 0.45 | 0.48 | — |
| — | 22.41 | 23.27 | 22.84 | +0.97 | 24.1% | 686 | 24.1% | -0.03 | 0.51 | 0.50 | 0.52 | — |
| — | 21.47 | 22.37 | 21.92 | +0.97 | 23.8% | 687 | 23.8% | -0.03 | 0.56 | 0.55 | 0.58 | — |
| — | 20.53 | 21.33 | 20.93 | +0.96 | 23.6% | 688 | 23.6% | -0.04 | 0.62 | 0.60 | 0.64 | — |
| — | 19.64 | 20.35 | 20.00 | +0.96 | 23.3% | 689 | 23.3% | -0.04 | 0.69 | 0.67 | 0.71 | — |
| — | 18.70 | 19.42 | 19.06 | +0.95 | 23.0% | 690 | 23.0% | -0.05 | 0.77 | 0.74 | 0.80 | — |
| — | 17.79 | 18.54 | 18.16 | +0.95 | 22.8% | 691 | 22.8% | -0.05 | 0.84 | 0.82 | 0.87 | — |
| — | 17.18 | 17.53 | 17.36 | +0.95 | 22.6% | 692 | 22.6% | -0.05 | 0.93 | 0.91 | 0.95 | — |
| — | 15.98 | 16.70 | 16.34 | +0.94 | 22.3% | 693 | 22.3% | -0.06 | 1.03 | 1.01 | 1.05 | — |
| — | 15.12 | 15.91 | 15.52 | +0.94 | 22.1% | 694 | 22.1% | -0.06 | 1.15 | 1.12 | 1.18 | — |
| — | 14.28 | 14.94 | 14.61 | +0.93 | 21.9% | 695 | 21.9% | -0.07 | 1.27 | 1.24 | 1.31 | — |
| — | 13.43 | 14.17 | 13.80 | +0.93 | 21.6% | 696 | 21.6% | -0.07 | 1.42 | 1.38 | 1.45 | — |
| — | 12.51 | 13.23 | 12.87 | +0.92 | 21.4% | 697 | 21.4% | -0.08 | 1.56 | 1.53 | 1.60 | — |
| — | 11.78 | 12.43 | 12.11 | +0.91 | 21.1% | 698 | 21.1% | -0.09 | 1.74 | 1.70 | 1.77 | — |
| — | 10.83 | 11.66 | 11.24 | +0.90 | 20.8% | 699 | 20.8% | -0.10 | 1.92 | 1.88 | 1.96 | — |
| — | 10.36 | 10.60 | 10.48 | +0.89 | 20.6% | 700 | 20.6% | -0.11 | 2.12 | 2.10 | 2.14 | — |
| — | 9.58 | 9.71 | 9.64 | +0.88 | 20.3% | 701 | 20.3% | -0.12 | 2.35 | 2.31 | 2.39 | — |
| — | 8.82 | 8.97 | 8.89 | +0.87 | 20.0% | 702 | 20.0% | -0.13 | 2.60 | 2.56 | 2.64 | — |
| — | 8.12 | 8.24 | 8.18 | +0.85 | 19.8% | 703 | 19.8% | -0.15 | 2.88 | 2.84 | 2.93 | — |
| — | 7.41 | 7.52 | 7.46 | +0.84 | 19.5% | 704 | 19.5% | -0.16 | 3.18 | 3.13 | 3.23 | — |
| — | 6.74 | 6.84 | 6.79 | +0.83 | 19.3% | 705 | 19.3% | -0.17 | 3.51 | 3.46 | 3.56 | — |
| — | 6.10 | 6.23 | 6.17 | +0.80 | 19.1% | 706 | 19.1% | -0.19 | 3.85 | 3.81 | 3.90 | — |
| — | 5.53 | 5.56 | 5.54 | +0.80 | 19.0% | 707 | 19.0% | -0.21 | 4.26 | 4.21 | 4.31 | — |
| — | 4.92 | 4.98 | 4.95 | +0.78 | 18.8% | 708 | 18.8% | -0.23 | 4.67 | 4.64 | 4.71 | — |
| — | 4.38 | 4.46 | 4.42 | +0.75 | 18.6% | 709 | 18.6% | -0.25 | 5.14 | 5.09 | 5.19 | — |
| — | 3.87 | 3.95 | 3.91 | +0.73 | 18.5% | 710 | 18.5% | -0.27 | 5.62 | 5.58 | 5.65 | — |
| — | 3.38 | 3.47 | 3.42 | +0.70 | 18.3% | 711 | 18.3% | -0.30 | 6.17 | 6.11 | 6.24 | — |
| — | 2.96 | 3.02 | 2.99 | +0.68 | 18.1% | 712 | 18.1% | -0.32 | 6.74 | 6.67 | 6.80 | — |
| — | 2.75 | 2.83 | 2.79 | +0.67 | 17.9% | 712.5 | 17.9% | -0.34 | 7.04 | 6.97 | 7.10 | — |
| — | 2.55 | 2.62 | 2.58 | +0.65 | 17.8% | 713 | 17.8% | -0.35 | 7.33 | 7.25 | 7.41 | — |
| — | 2.18 | 2.23 | 2.21 | +0.62 | 17.6% | 714 | 17.6% | -0.38 | 8.00 | 7.88 | 8.11 | — |
| — | 1.85 | 1.89 | 1.87 | +0.59 | 17.4% | 715 | 17.4% | -0.41 | 8.71 | 8.50 | 8.93 | — |
| — | 1.55 | 1.61 | 1.58 | — | — | 716 | — | — | 9.49 | 9.22 | 9.77 | — |
| — | 1.29 | 1.32 | 1.30 | — | — | 717 | — | — | 10.31 | 9.96 | 10.67 | — |
| — | 1.18 | 1.22 | 1.20 | — | — | 717.5 | — | — | 10.72 | 10.37 | 11.08 | — |
| — | 1.06 | 1.09 | 1.07 | +0.50 | 16.8% | 718 | 16.8% | -0.51 | 11.08 | 10.74 | 11.42 | — |
| — | 0.87 | 0.91 | 0.89 | +0.46 | 16.6% | 719 | 16.6% | -0.54 | 11.84 | 11.54 | 12.14 | — |
| — | 0.71 | 0.74 | 0.72 | +0.43 | 16.4% | 720 | 16.4% | -0.58 | 12.62 | 12.25 | 13.00 | — |
| — | 0.56 | 0.59 | 0.57 | +0.39 | 16.2% | 721 | 16.2% | -0.61 | 13.51 | 13.17 | 13.85 | — |
| — | 0.44 | 0.48 | 0.46 | +0.36 | 16.0% | 722 | 16.0% | -0.65 | 14.53 | 14.02 | 15.03 | — |
| — | 0.39 | 0.42 | 0.41 | +0.34 | 15.9% | 722.5 | 15.9% | -0.66 | 14.86 | 14.48 | 15.24 | — |
| — | 0.34 | 0.38 | 0.36 | +0.33 | 15.8% | 723 | 15.8% | -0.68 | 15.37 | 14.94 | 15.79 | — |
| — | 0.27 | 0.29 | 0.28 | +0.28 | 15.6% | 724 | 15.6% | -0.71 | 16.46 | 15.98 | 16.95 | — |
| — | 0.20 | 0.21 | 0.20 | +0.27 | 15.5% | 725 | 15.5% | -0.74 | 17.45 | 16.97 | 17.94 | — |
| — | 0.15 | 0.17 | 0.16 | +0.24 | 15.4% | 726 | 15.4% | -0.78 | 18.41 | 17.95 | 18.87 | — |
| — | 0.12 | 0.14 | 0.13 | +0.21 | 15.3% | 727 | 15.3% | -0.82 | 18.59 | 17.29 | 19.89 | — |
| — | 0.10 | 0.12 | 0.11 | +0.18 | 15.3% | 727.5 | 15.3% | -0.82 | 19.18 | 17.95 | 20.40 | — |
| — | 0.09 | 0.11 | 0.10 | +0.17 | 15.2% | 728 | 15.2% | -0.84 | 20.38 | 19.87 | 20.88 | — |
| — | 0.07 | 0.08 | 0.07 | +0.16 | 15.3% | 729 | 15.3% | -0.86 | 21.39 | 20.88 | 21.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.12 | 15.4% | 730 | 15.4% | -0.88 | 22.38 | 21.87 | 22.88 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 15.5% | 731 | 15.5% | -0.91 | 23.38 | 22.87 | 23.88 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 15.7% | 732 | 15.7% | -0.93 | 24.30 | 23.88 | 24.73 | — |
| — | 0.02 | 0.05 | 0.04 | +0.08 | 15.8% | 732.5 | 15.8% | -0.94 | 24.09 | 22.78 | 25.39 | — |
| — | 0.02 | 0.04 | 0.03 | +0.08 | 15.9% | 733 | 15.9% | -0.95 | 24.57 | 23.27 | 25.88 | — |
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.