Spot 709.23
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.51 | 40.50 | 38.01 | +0.76 | 21.5% | 679 | 21.5% | -0.24 | 6.09 | 5.62 | 6.56 | — |
| — | 34.57 | 39.50 | 37.03 | +0.76 | 21.4% | 680 | 21.4% | -0.25 | 6.17 | 5.79 | 6.56 | — |
| — | 33.54 | 38.50 | 36.02 | +0.75 | 21.2% | 681 | — | — | 5.50 | 3.50 | 7.50 | — |
| — | 33.01 | 38.00 | 35.51 | — | — | 682 | — | — | 7.00 | 5.51 | 8.50 | — |
| — | 32.03 | 37.00 | 34.52 | +0.74 | 21.0% | 683 | 21.0% | -0.27 | 6.48 | 6.01 | 6.95 | — |
| — | 31.13 | 36.00 | 33.56 | +0.73 | 20.9% | 684 | 20.9% | -0.27 | 5.91 | 4.54 | 7.28 | — |
| — | 30.50 | 35.44 | 32.97 | +0.72 | 20.7% | 685 | 20.7% | -0.28 | 7.02 | 6.69 | 7.35 | — |
| — | 29.55 | 34.50 | 32.02 | +0.72 | 20.6% | 686 | 20.6% | -0.29 | 7.08 | 4.65 | 9.50 | — |
| — | 29.00 | 33.72 | 31.36 | +0.71 | 20.5% | 687 | 20.5% | -0.29 | 7.18 | 4.87 | 9.50 | — |
| — | 28.00 | 32.97 | 30.48 | +0.70 | 20.4% | 688 | 20.4% | -0.30 | 6.74 | 5.47 | 8.00 | — |
| — | 27.02 | 32.00 | 29.51 | +0.70 | 20.2% | 689 | 20.2% | -0.31 | 8.50 | 7.00 | 10.00 | — |
| — | 26.50 | 30.76 | 28.63 | +0.69 | 20.1% | 690 | 20.1% | -0.32 | 8.01 | 7.72 | 8.30 | — |
| — | 25.51 | 30.50 | 28.00 | +0.68 | 20.0% | 691 | 20.0% | -0.32 | 8.07 | 5.65 | 10.50 | — |
| — | 25.00 | 29.97 | 27.48 | +0.67 | 19.9% | 692 | 19.9% | -0.33 | 8.48 | 6.00 | 10.97 | — |
| — | 24.01 | 29.00 | 26.50 | +0.67 | 19.8% | 693 | 19.8% | -0.34 | 7.61 | 6.17 | 9.05 | — |
| — | 23.50 | 28.49 | 26.00 | +0.66 | 19.6% | 694 | 19.6% | -0.35 | 10.02 | 8.63 | 11.41 | — |
| — | 22.50 | 27.47 | 24.98 | +0.65 | 19.5% | 695 | 19.5% | -0.36 | 9.10 | 8.90 | 9.30 | — |
| — | 22.01 | 27.00 | 24.50 | +0.64 | 19.4% | 696 | 19.4% | -0.37 | 9.43 | 7.00 | 11.86 | — |
| — | 21.31 | 26.00 | 23.66 | +0.63 | 19.3% | 697 | 19.3% | -0.37 | 9.67 | 7.34 | 12.00 | — |
| — | 20.61 | 25.50 | 23.05 | +0.62 | 19.2% | 698 | 19.2% | -0.38 | 10.51 | 8.51 | 12.50 | — |
| — | 19.55 | 24.50 | 22.02 | +0.61 | 19.0% | 699 | 19.0% | -0.39 | 9.47 | 8.01 | 10.94 | — |
| — | 19.00 | 22.00 | 20.50 | — | — | 700 | — | — | 11.17 | 10.34 | 12.00 | — |
| — | 18.51 | 23.50 | 21.00 | — | — | 701 | — | — | 11.46 | 9.42 | 13.50 | — |
| — | 17.51 | 22.50 | 20.00 | — | — | 702 | — | — | 11.60 | 9.69 | 13.50 | — |
| — | 17.00 | 21.98 | 19.49 | — | — | 703 | — | — | 11.39 | 9.00 | 13.79 | — |
| — | 17.30 | 21.50 | 19.40 | — | — | 704 | — | — | 11.51 | 9.50 | 13.52 | — |
| — | 17.95 | 18.68 | 18.32 | — | — | 705 | 18.4% | -0.45 | 12.29 | 11.92 | 12.65 | — |
| — | 15.00 | 18.00 | 16.50 | — | — | 706 | 18.3% | -0.46 | 12.47 | 10.35 | 14.59 | — |
| — | 15.68 | 19.50 | 17.59 | +0.53 | 18.2% | 707 | 18.2% | -0.47 | 13.20 | 12.59 | 13.81 | — |
| — | 14.00 | 17.79 | 15.89 | +0.52 | 18.1% | 708 | 18.1% | -0.48 | 13.37 | 11.00 | 15.74 | — |
| — | 15.00 | 16.07 | 15.54 | +0.51 | 17.9% | 709 | 17.9% | -0.49 | 14.67 | 13.34 | 16.00 | — |
| — | 14.43 | 15.36 | 14.89 | +0.50 | 17.8% | 710 | 17.8% | -0.50 | 14.30 | 13.81 | 14.80 | — |
| — | 12.00 | 15.50 | 13.75 | +0.49 | 17.7% | 711 | 17.7% | -0.51 | 14.94 | 14.01 | 15.86 | — |
| — | 12.53 | 16.28 | 14.40 | +0.48 | 17.6% | 712 | 17.6% | -0.53 | 14.94 | 12.51 | 17.37 | — |
| — | 11.00 | 14.81 | 12.90 | +0.47 | 17.5% | 713 | 17.5% | -0.54 | 15.41 | 13.02 | 17.80 | — |
| — | 10.75 | 15.50 | 13.12 | +0.46 | 17.4% | 714 | 17.4% | -0.55 | 15.81 | 13.50 | 18.13 | — |
| — | 11.30 | 12.47 | 11.88 | +0.45 | 17.3% | 715 | 17.3% | -0.56 | 16.57 | 15.98 | 17.15 | — |
| — | 10.33 | 12.01 | 11.17 | +0.44 | 17.2% | 716 | 17.2% | -0.57 | 17.14 | 16.42 | 17.85 | — |
| — | 9.00 | 11.50 | 10.25 | +0.43 | 17.1% | 717 | 17.1% | -0.58 | 17.25 | 16.43 | 18.07 | — |
| — | 8.76 | 12.24 | 10.50 | +0.42 | 17.1% | 718 | 17.1% | -0.59 | 17.98 | 15.50 | 20.47 | — |
| — | 8.00 | 11.74 | 9.87 | +0.40 | 17.0% | 719 | 17.0% | -0.61 | 18.47 | 16.00 | 20.94 | — |
| — | 8.93 | 10.00 | 9.46 | +0.39 | 16.9% | 720 | 16.9% | -0.62 | 18.99 | 16.50 | 21.48 | — |
| — | 7.00 | 11.55 | 9.28 | +0.38 | 16.8% | 721 | 16.8% | -0.63 | 19.31 | 17.00 | 21.62 | — |
| — | 6.50 | 9.11 | 7.80 | +0.37 | 16.7% | 722 | 16.7% | -0.64 | 20.00 | 17.50 | 22.49 | — |
| — | 6.00 | 10.78 | 8.39 | +0.36 | 16.6% | 723 | 16.6% | -0.65 | 20.48 | 18.00 | 22.96 | — |
| — | 5.50 | 8.24 | 6.87 | +0.35 | 16.5% | 724 | 16.5% | -0.66 | 21.11 | 18.72 | 23.50 | — |
| — | 7.35 | 7.81 | 7.58 | +0.34 | 16.5% | 725 | 16.5% | -0.67 | 21.50 | 19.01 | 24.00 | — |
| — | 5.00 | 9.69 | 7.34 | +0.32 | 16.4% | 726 | 16.4% | -0.69 | 22.50 | 20.00 | 25.00 | — |
| — | 6.06 | 9.36 | 7.71 | +0.31 | 16.3% | 727 | 16.3% | -0.70 | 23.02 | 20.55 | 25.50 | — |
| — | 4.00 | 8.90 | 6.45 | +0.30 | 16.2% | 728 | 16.2% | -0.71 | 23.54 | 21.07 | 26.00 | — |
| — | 3.69 | 7.54 | 5.62 | +0.29 | 16.2% | 729 | 16.2% | -0.72 | 24.51 | 22.02 | 27.00 | — |
| — | 5.00 | 6.00 | 5.50 | +0.28 | 16.1% | 730 | 16.1% | -0.73 | 25.02 | 22.53 | 27.50 | — |
| — | 5.08 | 5.71 | 5.39 | +0.27 | 16.0% | 731 | 16.0% | -0.74 | 25.52 | 23.03 | 28.00 | — |
| — | 2.50 | 6.98 | 4.74 | +0.26 | 15.9% | 732 | 15.9% | -0.75 | 26.50 | 24.01 | 29.00 | — |
| — | 2.50 | 5.08 | 3.79 | +0.25 | 15.9% | 733 | 15.9% | -0.76 | 26.25 | 24.50 | 27.99 | — |
| — | 2.00 | 6.59 | 4.29 | +0.24 | 15.8% | 734 | 15.8% | -0.78 | 28.00 | 25.50 | 30.49 | — |
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.