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 | |
| — | 36.03 | 38.74 | 37.38 | +0.83 | 22.2% | 678 | 22.2% | -0.17 | 6.45 | 6.26 | 6.64 | — |
| — | 35.55 | 37.90 | 36.73 | +0.83 | 22.1% | 679 | 22.1% | -0.18 | 6.61 | 6.40 | 6.81 | — |
| — | 34.74 | 37.08 | 35.91 | +0.82 | 22.0% | 680 | 22.0% | -0.18 | 6.79 | 6.62 | 6.96 | — |
| — | 33.92 | 36.26 | 35.09 | +0.82 | 21.9% | 681 | 21.9% | -0.18 | 6.99 | 6.80 | 7.18 | — |
| — | 32.77 | 36.17 | 34.47 | +0.81 | 21.7% | 682 | 21.7% | -0.19 | 7.18 | 6.99 | 7.37 | — |
| — | 32.32 | 35.39 | 33.85 | +0.81 | 21.6% | 683 | 21.6% | -0.19 | 7.36 | 7.14 | 7.57 | — |
| — | 31.57 | 34.59 | 33.08 | +0.80 | 21.5% | 684 | 21.5% | -0.20 | 7.58 | 7.39 | 7.77 | — |
| — | 30.47 | 33.77 | 32.12 | +0.80 | 21.3% | 685 | 21.3% | -0.20 | 7.79 | 7.60 | 7.97 | — |
| — | 29.61 | 32.97 | 31.29 | +0.79 | 21.2% | 686 | 21.2% | -0.21 | 7.97 | 7.75 | 8.19 | — |
| — | 28.90 | 32.23 | 30.57 | +0.79 | 21.1% | 687 | 21.1% | -0.22 | 8.22 | 8.03 | 8.41 | — |
| — | 28.42 | 30.64 | 29.53 | +0.78 | 21.0% | 688 | 21.0% | -0.22 | 8.41 | 8.19 | 8.63 | — |
| — | 27.38 | 29.86 | 28.62 | +0.77 | 20.8% | 689 | 20.8% | -0.23 | 8.64 | 8.42 | 8.86 | — |
| — | 26.73 | 29.86 | 28.30 | +0.77 | 20.7% | 690 | 20.7% | -0.23 | 8.92 | 8.74 | 9.10 | — |
| — | 25.86 | 28.63 | 27.25 | +0.76 | 20.6% | 691 | 20.6% | -0.24 | 9.16 | 8.97 | 9.36 | — |
| — | 25.15 | 27.89 | 26.52 | +0.76 | 20.4% | 692 | 20.4% | -0.25 | 9.41 | 9.22 | 9.61 | — |
| — | 24.76 | 27.63 | 26.20 | +0.75 | 20.3% | 693 | 20.3% | -0.25 | 9.63 | 9.40 | 9.87 | — |
| — | 23.72 | 26.91 | 25.32 | +0.74 | 20.2% | 694 | 20.2% | -0.26 | 9.94 | 9.74 | 10.13 | — |
| — | 23.59 | 25.09 | 24.34 | +0.73 | 20.1% | 695 | 20.1% | -0.27 | 10.20 | 10.01 | 10.39 | — |
| — | 22.88 | 25.52 | 24.20 | +0.73 | 19.9% | 696 | 19.9% | -0.28 | 10.49 | 10.29 | 10.69 | — |
| — | 21.95 | 24.23 | 23.09 | +0.72 | 19.8% | 697 | 19.8% | -0.28 | 10.75 | 10.51 | 10.99 | — |
| — | 21.47 | 22.92 | 22.20 | +0.71 | 19.7% | 698 | 19.7% | -0.29 | 11.05 | 10.81 | 11.29 | — |
| — | 20.44 | 23.39 | 21.91 | +0.70 | 19.6% | 699 | 19.6% | -0.30 | 11.36 | 11.11 | 11.60 | — |
| — | 20.59 | 21.50 | 21.05 | +0.70 | 19.4% | 700 | 19.4% | -0.31 | 11.71 | 11.52 | 11.89 | — |
| — | 19.09 | 21.87 | 20.48 | +0.69 | 19.3% | 701 | 19.3% | -0.32 | 12.01 | 11.75 | 12.26 | — |
| — | 18.61 | 20.23 | 19.42 | +0.68 | 19.2% | 702 | 19.2% | -0.32 | 12.33 | 12.08 | 12.58 | — |
| — | 17.94 | 20.12 | 19.03 | +0.67 | 19.1% | 703 | 19.1% | -0.33 | 12.68 | 12.43 | 12.93 | — |
| — | 17.31 | 19.46 | 18.39 | +0.66 | 18.9% | 704 | 18.9% | -0.34 | 13.04 | 12.78 | 13.29 | — |
| — | 17.38 | 18.34 | 17.86 | +0.65 | 18.8% | 705 | 18.8% | -0.35 | 13.46 | 13.28 | 13.65 | — |
| — | 16.40 | 17.62 | 17.01 | +0.64 | 18.7% | 706 | 18.7% | -0.36 | 13.78 | 13.52 | 14.04 | — |
| — | 16.51 | 17.01 | 16.76 | +0.63 | 18.6% | 707 | 18.6% | -0.37 | 14.16 | 13.90 | 14.42 | — |
| — | 15.91 | 16.40 | 16.16 | +0.63 | 18.5% | 708 | 18.5% | -0.38 | 14.56 | 14.30 | 14.82 | — |
| — | 15.31 | 15.81 | 15.56 | +0.62 | 18.4% | 709 | 18.4% | -0.39 | 15.01 | 14.78 | 15.23 | — |
| — | 14.72 | 15.10 | 14.91 | +0.61 | 18.2% | 710 | 18.2% | -0.40 | 15.45 | 15.25 | 15.64 | — |
| — | 14.15 | 14.64 | 14.39 | +0.60 | 18.1% | 711 | 18.1% | -0.41 | 15.83 | 15.56 | 16.10 | — |
| — | 13.59 | 14.08 | 13.84 | +0.59 | 18.0% | 712 | 18.0% | -0.42 | 16.27 | 16.00 | 16.54 | — |
| — | 13.04 | 13.53 | 13.29 | +0.58 | 17.9% | 713 | 17.9% | -0.43 | 16.72 | 16.45 | 16.99 | — |
| — | 12.50 | 12.99 | 12.74 | +0.56 | 17.8% | 714 | 17.8% | -0.44 | 17.19 | 16.92 | 17.46 | — |
| — | 11.99 | 12.35 | 12.17 | +0.55 | 17.7% | 715 | 17.7% | -0.45 | 17.66 | 17.40 | 17.93 | — |
| — | 11.46 | 11.95 | 11.71 | +0.54 | 17.6% | 716 | 17.6% | -0.46 | 17.97 | 17.31 | 18.63 | — |
| — | 10.96 | 11.45 | 11.21 | +0.53 | 17.5% | 717 | 17.5% | -0.47 | 18.52 | 17.57 | 19.47 | — |
| — | 10.47 | 10.96 | 10.71 | +0.52 | 17.4% | 718 | — | — | 19.46 | 18.47 | 20.46 | — |
| — | 10.00 | 10.48 | 10.24 | — | — | 719 | — | — | 19.82 | 19.10 | 20.53 | — |
| — | 9.58 | 9.92 | 9.75 | — | — | 720 | — | — | 20.16 | 19.24 | 21.08 | — |
| — | 9.09 | 9.56 | 9.32 | — | — | 721 | 17.1% | -0.52 | 20.80 | 19.96 | 21.64 | — |
| — | 8.66 | 9.12 | 8.89 | +0.48 | 17.0% | 722 | 17.0% | -0.53 | 21.45 | 20.13 | 22.76 | — |
| — | 8.23 | 8.69 | 8.46 | +0.47 | 16.9% | 723 | 16.9% | -0.54 | 21.96 | 21.11 | 22.82 | — |
| — | 7.83 | 8.28 | 8.05 | +0.45 | 16.8% | 724 | 16.8% | -0.56 | 22.60 | 21.78 | 23.42 | — |
| — | 7.43 | 7.80 | 7.62 | +0.44 | 16.7% | 725 | 16.7% | -0.57 | 22.98 | 21.93 | 24.04 | — |
| — | 7.05 | 7.50 | 7.28 | +0.43 | 16.6% | 726 | 16.6% | -0.58 | 23.61 | 22.56 | 24.67 | — |
| — | 6.69 | 7.13 | 6.91 | +0.42 | 16.5% | 727 | 16.5% | -0.59 | 24.29 | 23.25 | 25.33 | — |
| — | 6.33 | 6.77 | 6.55 | +0.41 | 16.5% | 728 | 16.5% | -0.60 | 25.11 | 23.82 | 26.39 | — |
| — | 5.99 | 6.42 | 6.21 | +0.40 | 16.4% | 729 | 16.4% | -0.61 | 25.45 | 24.15 | 26.74 | — |
| — | 5.69 | 6.00 | 5.84 | +0.38 | 16.3% | 730 | 16.3% | -0.63 | 26.18 | 25.02 | 27.34 | — |
| — | 5.35 | 5.77 | 5.56 | +0.37 | 16.2% | 731 | 16.2% | -0.64 | 26.82 | 25.51 | 28.12 | — |
| — | 5.05 | 5.46 | 5.25 | +0.36 | 16.2% | 732 | 16.2% | -0.65 | 27.69 | 26.54 | 28.84 | — |
| — | 4.76 | 5.17 | 4.96 | +0.35 | 16.1% | 733 | 16.1% | -0.66 | 28.27 | 27.04 | 29.49 | — |
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.