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 | |
| — | 28.50 | 33.33 | 30.91 | +0.96 | 26.4% | 679 | 26.4% | -0.04 | 0.06 | 0.03 | 0.08 | — |
| — | 27.50 | 32.32 | 29.91 | +0.96 | 26.0% | 680 | 26.0% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 26.50 | 31.34 | 28.92 | +0.95 | 25.6% | 681 | 25.6% | -0.05 | 0.07 | 0.04 | 0.09 | — |
| — | 25.50 | 30.34 | 27.92 | +0.95 | 25.2% | 682 | 25.2% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 24.50 | 29.36 | 26.93 | +0.94 | 24.8% | 683 | 24.8% | -0.06 | 0.07 | 0.04 | 0.11 | — |
| — | 23.50 | 28.37 | 25.93 | +0.94 | 24.4% | 684 | 24.4% | -0.06 | 0.09 | 0.05 | 0.12 | — |
| — | 22.50 | 27.38 | 24.94 | +0.93 | 24.0% | 685 | 24.0% | -0.07 | 0.10 | 0.06 | 0.13 | — |
| — | 21.50 | 26.40 | 23.95 | +0.93 | 23.6% | 686 | 23.6% | -0.07 | 0.12 | 0.10 | 0.15 | — |
| — | 20.50 | 25.37 | 22.93 | +0.92 | 23.2% | 687 | 23.2% | -0.08 | 0.12 | 0.08 | 0.16 | — |
| — | 19.50 | 24.43 | 21.96 | +0.91 | 22.8% | 688 | 22.8% | -0.09 | 0.14 | 0.10 | 0.18 | — |
| — | 18.50 | 23.46 | 20.98 | +0.90 | 22.5% | 689 | 22.5% | -0.10 | 0.17 | 0.12 | 0.21 | — |
| — | 17.51 | 20.40 | 18.95 | +0.89 | 22.1% | 690 | 22.1% | -0.11 | 0.18 | 0.15 | 0.22 | — |
| — | 16.55 | 21.50 | 19.02 | +0.88 | 21.8% | 691 | 21.8% | -0.12 | 0.22 | 0.17 | 0.27 | — |
| — | 15.57 | 20.50 | 18.04 | +0.87 | 21.6% | 692 | 21.6% | -0.13 | 0.28 | 0.26 | 0.31 | — |
| — | 14.62 | 19.50 | 17.06 | +0.86 | 21.3% | 693 | 21.3% | -0.15 | 0.30 | 0.25 | 0.36 | — |
| — | 13.68 | 18.11 | 15.89 | +0.84 | 21.0% | 694 | 21.0% | -0.16 | 0.36 | 0.32 | 0.40 | — |
| — | 12.76 | 17.50 | 15.13 | +0.83 | 20.8% | 695 | 20.8% | -0.18 | 0.43 | 0.40 | 0.47 | — |
| — | 11.81 | 16.50 | 14.15 | +0.81 | 20.5% | 696 | 20.5% | -0.19 | 0.50 | 0.45 | 0.55 | — |
| — | 11.00 | 15.87 | 13.44 | +0.79 | 20.3% | 697 | 20.3% | -0.21 | 0.59 | 0.54 | 0.64 | — |
| — | 10.01 | 14.97 | 12.49 | +0.77 | 20.0% | 698 | 20.0% | -0.23 | 0.69 | 0.64 | 0.74 | — |
| — | 9.10 | 14.00 | 11.55 | +0.76 | 19.8% | 699 | 19.8% | -0.25 | 0.81 | 0.75 | 0.86 | — |
| — | 10.36 | 12.06 | 11.21 | +0.73 | 19.6% | 700 | 19.6% | -0.27 | 0.94 | 0.90 | 0.99 | — |
| — | 7.50 | 12.37 | 9.94 | +0.71 | 19.4% | 701 | 19.4% | -0.29 | 1.09 | 1.04 | 1.15 | — |
| — | 6.55 | 11.16 | 8.86 | +0.68 | 19.2% | 702 | 19.2% | -0.32 | 1.27 | 1.22 | 1.33 | — |
| — | 6.43 | 10.50 | 8.46 | +0.65 | 18.9% | 703 | 18.9% | -0.35 | 1.48 | 1.42 | 1.54 | — |
| — | 5.01 | 9.88 | 7.45 | +0.63 | 18.7% | 704 | 18.7% | -0.37 | 1.71 | 1.65 | 1.77 | — |
| — | 5.52 | 6.77 | 6.14 | +0.60 | 18.4% | 705 | 18.4% | -0.40 | 1.95 | 1.90 | 2.00 | — |
| — | 5.12 | 6.48 | 5.80 | +0.57 | 18.1% | 706 | 18.1% | -0.43 | 2.26 | 2.19 | 2.33 | — |
| — | 4.41 | 6.00 | 5.21 | +0.54 | 17.8% | 707 | 17.8% | -0.46 | 2.58 | 2.51 | 2.66 | — |
| — | 4.35 | 5.00 | 4.67 | +0.51 | 17.6% | 708 | 17.6% | -0.50 | 2.95 | 2.87 | 3.03 | — |
| — | 3.93 | 4.20 | 4.07 | +0.48 | 17.4% | 709 | 17.4% | -0.53 | 3.37 | 3.30 | 3.44 | — |
| — | 3.48 | 3.58 | 3.53 | +0.44 | 17.1% | 710 | 17.1% | -0.57 | 3.77 | 3.60 | 3.94 | — |
| — | 2.89 | 3.04 | 2.96 | +0.41 | 16.9% | 711 | 16.9% | -0.60 | 4.34 | 2.00 | 6.68 | — |
| — | 2.48 | 2.59 | 2.54 | +0.37 | 16.7% | 712 | 16.7% | -0.63 | 5.16 | 4.50 | 5.82 | — |
| — | 2.22 | 2.36 | 2.29 | +0.36 | 16.6% | 712.5 | 16.6% | -0.65 | 4.88 | 2.51 | 7.26 | — |
| — | 2.02 | 2.17 | 2.10 | +0.34 | 16.5% | 713 | 16.5% | -0.67 | 5.04 | 3.80 | 6.29 | — |
| — | 1.67 | 1.81 | 1.74 | +0.31 | 16.3% | 714 | 16.3% | -0.70 | 6.09 | 5.68 | 6.50 | — |
| — | 1.37 | 1.46 | 1.42 | +0.27 | 16.2% | 715 | 16.2% | -0.74 | 7.62 | 6.25 | 9.00 | — |
| — | 1.11 | 1.21 | 1.16 | +0.24 | 16.0% | 716 | 16.0% | -0.77 | 7.64 | 5.43 | 9.85 | — |
| — | 0.87 | 0.98 | 0.93 | +0.21 | 15.9% | 717 | 15.9% | -0.80 | 8.70 | 6.74 | 10.66 | — |
| — | 0.77 | 0.85 | 0.81 | +0.20 | 15.8% | 717.5 | 15.8% | -0.82 | 8.78 | 6.55 | 11.00 | — |
| — | 0.68 | 0.78 | 0.73 | +0.18 | 15.7% | 718 | 15.7% | -0.83 | 9.11 | 6.76 | 11.46 | — |
| — | 0.52 | 0.60 | 0.56 | +0.16 | 15.6% | 719 | 15.6% | -0.86 | 10.01 | 7.68 | 12.33 | — |
| — | 0.39 | 0.46 | 0.42 | +0.13 | 15.4% | 720 | 15.4% | -0.88 | 11.57 | 9.90 | 13.25 | — |
| — | 0.32 | 0.36 | 0.34 | +0.11 | 15.2% | 721 | 15.2% | -0.90 | 11.84 | 9.50 | 14.17 | — |
| — | 0.24 | 0.31 | 0.28 | +0.09 | 15.1% | 722 | 15.1% | -0.92 | 12.55 | 10.11 | 15.00 | — |
| — | 0.22 | 0.27 | 0.24 | +0.08 | 15.1% | 722.5 | 15.1% | -0.93 | 13.04 | 10.59 | 15.50 | — |
| — | 0.15 | 0.21 | 0.18 | +0.08 | 15.1% | 723 | 15.1% | -0.95 | 13.55 | 11.11 | 16.00 | — |
| — | 0.10 | 0.19 | 0.14 | +0.06 | 15.0% | 724 | 15.0% | -0.97 | 14.53 | 12.06 | 17.00 | — |
| — | 0.09 | 0.12 | 0.10 | +0.05 | 15.1% | 725 | 15.1% | -0.98 | 15.53 | 13.07 | 17.99 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 15.2% | 726 | 15.2% | -0.98 | 16.52 | 14.05 | 19.00 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 15.3% | 727 | 15.3% | -1.00 | 17.52 | 15.05 | 20.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 15.4% | 727.5 | 15.4% | -1.00 | 18.05 | 15.60 | 20.50 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 15.6% | 728 | 15.6% | -1.00 | 18.55 | 16.10 | 20.99 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 15.9% | 729 | 15.9% | -1.00 | 19.55 | 17.11 | 21.99 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 16.3% | 730 | 16.3% | -1.00 | 20.50 | 18.02 | 22.99 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 16.7% | 731 | 16.7% | -1.00 | 21.39 | 19.02 | 23.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 17.2% | 732 | 17.2% | -1.00 | 22.50 | 20.02 | 24.99 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 17.4% | 732.5 | 17.4% | -1.00 | 23.05 | 20.61 | 25.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 17.6% | 733 | 17.6% | -1.00 | 23.50 | 21.02 | 25.99 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 18.1% | 734 | 18.1% | -1.00 | 24.55 | 22.11 | 27.00 | — |
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.