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 | |
| — | 31.90 | 32.93 | 32.41 | +0.94 | 23.0% | 678 | 23.0% | -0.06 | 1.60 | 1.56 | 1.64 | — |
| — | 30.99 | 32.01 | 31.50 | +0.93 | 22.8% | 679 | 22.8% | -0.07 | 1.69 | 1.64 | 1.73 | — |
| — | 30.11 | 31.09 | 30.60 | +0.93 | 22.6% | 680 | 22.6% | -0.07 | 1.77 | 1.73 | 1.81 | — |
| — | 29.17 | 30.13 | 29.65 | +0.93 | 22.4% | 681 | 22.4% | -0.07 | 1.86 | 1.82 | 1.91 | — |
| — | 28.28 | 29.27 | 28.77 | +0.92 | 22.2% | 682 | 22.2% | -0.08 | 1.96 | 1.91 | 2.00 | — |
| — | 27.39 | 28.37 | 27.88 | +0.92 | 22.0% | 683 | 22.0% | -0.08 | 2.06 | 2.02 | 2.11 | — |
| — | 26.50 | 27.47 | 26.98 | +0.91 | 21.8% | 684 | — | — | 2.17 | 2.12 | 2.22 | — |
| — | 25.71 | 26.60 | 26.16 | — | — | 685 | — | — | 2.28 | 2.23 | 2.33 | — |
| — | 24.84 | 25.57 | 25.20 | — | — | 686 | — | — | 2.41 | 2.36 | 2.46 | — |
| — | 23.88 | 24.83 | 24.36 | — | — | 687 | 21.2% | -0.10 | 2.54 | 2.49 | 2.59 | — |
| — | 23.09 | 23.97 | 23.53 | +0.90 | 21.0% | 688 | 21.0% | -0.10 | 2.67 | 2.62 | 2.73 | — |
| — | 22.24 | 23.12 | 22.68 | +0.89 | 20.8% | 689 | 20.8% | -0.11 | 2.82 | 2.77 | 2.87 | — |
| — | 21.41 | 22.27 | 21.84 | +0.88 | 20.6% | 690 | 20.6% | -0.12 | 2.96 | 2.92 | 3.01 | — |
| — | 20.58 | 21.14 | 20.86 | +0.88 | 20.5% | 691 | 20.5% | -0.12 | 3.13 | 3.07 | 3.19 | — |
| — | 18.23 | 20.33 | 19.28 | +0.87 | 20.3% | 692 | 20.3% | -0.13 | 3.30 | 3.24 | 3.36 | — |
| — | 18.93 | 19.76 | 19.34 | +0.86 | 20.1% | 693 | 20.1% | -0.14 | 3.48 | 3.42 | 3.54 | — |
| — | 18.15 | 18.82 | 18.48 | +0.86 | 19.9% | 694 | 19.9% | -0.14 | 3.67 | 3.60 | 3.73 | — |
| — | 17.36 | 18.06 | 17.71 | +0.85 | 19.7% | 695 | 19.7% | -0.15 | 3.88 | 3.82 | 3.93 | — |
| — | 16.73 | 16.97 | 16.85 | +0.84 | 19.5% | 696 | — | — | 4.09 | 4.03 | 4.15 | — |
| — | 15.96 | 16.19 | 16.07 | — | — | 697 | — | — | 4.32 | 4.26 | 4.38 | — |
| — | 15.20 | 15.44 | 15.32 | — | — | 698 | — | — | 4.55 | 4.49 | 4.62 | — |
| — | 14.45 | 14.68 | 14.56 | — | — | 699 | — | — | 4.81 | 4.75 | 4.87 | — |
| — | 13.72 | 13.93 | 13.82 | +0.80 | 18.8% | 700 | 18.8% | -0.20 | 5.08 | 5.01 | 5.14 | — |
| — | 13.00 | 13.22 | 13.11 | +0.79 | 18.6% | 701 | 18.6% | -0.21 | 5.34 | 5.27 | 5.42 | — |
| — | 12.30 | 12.51 | 12.40 | +0.78 | 18.5% | 702 | 18.5% | -0.23 | 5.64 | 5.57 | 5.72 | — |
| — | 11.62 | 11.83 | 11.72 | +0.76 | 18.3% | 703 | 18.3% | -0.24 | 5.96 | 5.88 | 6.04 | — |
| — | 10.95 | 11.15 | 11.05 | +0.75 | 18.1% | 704 | 18.1% | -0.25 | 6.29 | 6.22 | 6.37 | — |
| — | 10.30 | 10.49 | 10.39 | +0.74 | 17.9% | 705 | 17.9% | -0.26 | 6.63 | 6.56 | 6.70 | — |
| — | 9.66 | 9.86 | 9.76 | +0.72 | 17.7% | 706 | 17.7% | -0.28 | 7.00 | 6.93 | 7.08 | — |
| — | 9.07 | 9.23 | 9.15 | — | — | 707 | 17.6% | -0.29 | 7.39 | 7.32 | 7.46 | — |
| — | 8.47 | 8.55 | 8.51 | +0.69 | 17.4% | 708 | — | — | 7.79 | 7.72 | 7.87 | — |
| — | 7.90 | 8.03 | 7.96 | — | — | 709 | — | — | 8.22 | 8.14 | 8.30 | — |
| — | 7.34 | 7.47 | 7.41 | — | — | 710 | 17.1% | -0.34 | 8.66 | 8.59 | 8.74 | — |
| — | 6.81 | 6.94 | 6.88 | — | — | 711 | 16.9% | -0.35 | 9.13 | 9.06 | 9.21 | — |
| — | 6.29 | 6.43 | 6.36 | +0.63 | 16.7% | 712 | 16.7% | -0.37 | 9.64 | 9.55 | 9.74 | — |
| — | 5.80 | 5.94 | 5.87 | +0.60 | 16.6% | 713 | 16.6% | -0.40 | 10.16 | 10.06 | 10.26 | — |
| — | 5.33 | 5.46 | 5.39 | +0.59 | 16.4% | 714 | 16.4% | -0.42 | 10.69 | 10.59 | 10.79 | — |
| — | 4.89 | 5.00 | 4.95 | +0.57 | 16.3% | 715 | 16.3% | -0.43 | 11.25 | 11.15 | 11.35 | — |
| — | 4.46 | 4.57 | 4.51 | +0.56 | 16.1% | 716 | 16.1% | -0.45 | 11.85 | 11.73 | 11.97 | — |
| — | 4.07 | 4.15 | 4.11 | +0.53 | 16.0% | 717 | 16.0% | -0.47 | 12.46 | 12.34 | 12.58 | — |
| — | 3.69 | 3.81 | 3.75 | +0.51 | 15.8% | 718 | 15.8% | -0.49 | 13.18 | 12.81 | 13.54 | — |
| — | 3.34 | 3.44 | 3.39 | +0.49 | 15.7% | 719 | 15.7% | -0.51 | 13.82 | 13.45 | 14.20 | — |
| — | 3.01 | 3.10 | 3.06 | +0.47 | 15.5% | 720 | 15.5% | -0.54 | 14.52 | 14.24 | 14.79 | — |
| — | 2.70 | 2.81 | 2.75 | +0.45 | 15.4% | 721 | 15.4% | -0.56 | 14.49 | 13.38 | 15.60 | — |
| — | 2.42 | 2.52 | 2.47 | +0.43 | 15.3% | 722 | 15.3% | -0.58 | 15.96 | 15.55 | 16.36 | — |
| — | 2.16 | 2.26 | 2.21 | +0.41 | 15.1% | 723 | 15.1% | -0.60 | 16.75 | 16.40 | 17.11 | — |
| — | 1.92 | 2.01 | 1.97 | +0.38 | 15.0% | 724 | 15.0% | -0.62 | 17.48 | 17.07 | 17.90 | — |
| — | 1.70 | 1.79 | 1.75 | +0.36 | 14.9% | 725 | 14.9% | -0.65 | 18.15 | 17.86 | 18.44 | — |
| — | 1.50 | 1.56 | 1.53 | +0.33 | 14.8% | 726 | 14.8% | -0.67 | 19.11 | 18.69 | 19.54 | — |
| — | 1.32 | 1.40 | 1.36 | +0.31 | 14.7% | 727 | 14.7% | -0.69 | 19.16 | 17.92 | 20.39 | — |
| — | 1.15 | 1.21 | 1.18 | +0.29 | 14.6% | 728 | 14.6% | -0.72 | 20.83 | 20.38 | 21.28 | — |
| — | 1.01 | 1.06 | 1.03 | +0.27 | 14.4% | 729 | 14.4% | -0.74 | 21.71 | 21.27 | 22.16 | — |
| — | 0.88 | 0.92 | 0.90 | +0.26 | 14.4% | 730 | 14.4% | -0.77 | 22.68 | 22.15 | 23.20 | — |
| — | 0.76 | 0.80 | 0.78 | +0.24 | 14.3% | 731 | 14.3% | -0.78 | 22.84 | 21.57 | 24.10 | — |
| — | 0.65 | 0.71 | 0.68 | +0.22 | 14.2% | 732 | 14.2% | -0.80 | 24.52 | 23.99 | 25.04 | — |
| — | 0.56 | 0.61 | 0.58 | +0.20 | 14.1% | 733 | 14.1% | -0.82 | 24.64 | 23.29 | 25.99 | — |
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.