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 | |
| — | 29.72 | 34.43 | 32.08 | +0.87 | 21.6% | 679 | 21.6% | -0.13 | 1.04 | 0.98 | 1.10 | — |
| — | 29.02 | 33.78 | 31.40 | +0.87 | 21.4% | 680 | 21.4% | -0.13 | 1.10 | 1.04 | 1.16 | — |
| — | 28.00 | 32.85 | 30.43 | +0.86 | 21.2% | 681 | 21.2% | -0.14 | 1.17 | 1.11 | 1.23 | — |
| — | 27.00 | 31.92 | 29.46 | +0.86 | 21.0% | 682 | 21.0% | -0.14 | 1.24 | 1.18 | 1.30 | — |
| — | 26.00 | 30.99 | 28.50 | +0.85 | 20.8% | 683 | 20.8% | -0.15 | 1.31 | 1.25 | 1.37 | — |
| — | 25.08 | 30.00 | 27.54 | +0.84 | 20.6% | 684 | 20.6% | -0.16 | 1.40 | 1.33 | 1.46 | — |
| — | 24.17 | 29.00 | 26.59 | +0.83 | 20.4% | 685 | 20.4% | -0.17 | 1.48 | 1.42 | 1.54 | — |
| — | 23.50 | 28.08 | 25.79 | +0.82 | 20.2% | 686 | 20.2% | -0.18 | 1.57 | 1.51 | 1.64 | — |
| — | 22.50 | 27.31 | 24.91 | +0.81 | 20.0% | 687 | 20.0% | -0.19 | 1.68 | 1.61 | 1.74 | — |
| — | 22.03 | 26.29 | 24.16 | +0.81 | 19.8% | 688 | 19.8% | -0.19 | 1.78 | 1.72 | 1.84 | — |
| — | 21.69 | 25.44 | 23.57 | +0.80 | 19.6% | 689 | 19.6% | -0.21 | 1.90 | 1.83 | 1.96 | — |
| — | 20.81 | 24.50 | 22.66 | +0.78 | 19.4% | 690 | 19.4% | -0.22 | 2.02 | 1.95 | 2.08 | — |
| — | 19.09 | 23.68 | 21.39 | +0.77 | 19.2% | 691 | 19.2% | -0.23 | 2.15 | 2.08 | 2.21 | — |
| — | 18.00 | 22.84 | 20.42 | +0.76 | 19.0% | 692 | 19.0% | -0.24 | 2.29 | 2.22 | 2.35 | — |
| — | 17.04 | 21.99 | 19.52 | +0.75 | 18.8% | 693 | 18.8% | -0.25 | 2.44 | 2.37 | 2.50 | — |
| — | 16.50 | 21.11 | 18.80 | +0.74 | 18.7% | 694 | 18.7% | -0.26 | 2.60 | 2.53 | 2.67 | — |
| — | 15.91 | 20.29 | 18.10 | +0.72 | 18.5% | 695 | 18.5% | -0.27 | 2.77 | 2.70 | 2.84 | — |
| — | 14.51 | 19.46 | 16.98 | +0.71 | 18.3% | 696 | 18.3% | -0.29 | 2.94 | 2.87 | 3.02 | — |
| — | 14.00 | 18.62 | 16.31 | +0.70 | 18.1% | 697 | 18.1% | -0.30 | 3.15 | 3.07 | 3.22 | — |
| — | 13.00 | 17.86 | 15.43 | +0.68 | 18.0% | 698 | 18.0% | -0.32 | 3.35 | 3.27 | 3.42 | — |
| — | 12.08 | 17.00 | 14.54 | +0.67 | 17.8% | 699 | 17.8% | -0.33 | 3.56 | 3.49 | 3.64 | — |
| — | 11.50 | 15.74 | 13.62 | +0.65 | 17.6% | 700 | 17.6% | -0.35 | 3.75 | 3.72 | 3.77 | — |
| — | 10.79 | 15.50 | 13.14 | +0.64 | 17.5% | 701 | 17.5% | -0.37 | 4.05 | 3.97 | 4.13 | — |
| — | 10.00 | 14.01 | 12.01 | +0.62 | 17.3% | 702 | 17.3% | -0.38 | 4.31 | 4.23 | 4.39 | — |
| — | 10.33 | 14.06 | 12.20 | +0.60 | 17.1% | 703 | 17.1% | -0.40 | 4.59 | 4.51 | 4.68 | — |
| — | 8.50 | 13.34 | 10.92 | +0.59 | 16.9% | 704 | 16.9% | -0.42 | 4.89 | 4.80 | 4.98 | — |
| — | 8.00 | 11.00 | 9.50 | +0.57 | 16.8% | 705 | 16.8% | -0.44 | 5.21 | 5.11 | 5.30 | — |
| — | 7.00 | 11.53 | 9.27 | +0.55 | 16.6% | 706 | 16.6% | -0.45 | 5.54 | 5.45 | 5.64 | — |
| — | 7.80 | 11.17 | 9.48 | +0.53 | 16.4% | 707 | 16.4% | -0.47 | 5.89 | 5.80 | 5.99 | — |
| — | 8.30 | 9.00 | 8.65 | +0.51 | 16.3% | 708 | 16.3% | -0.49 | 6.29 | 6.20 | 6.37 | — |
| — | 5.50 | 9.32 | 7.41 | +0.49 | 16.1% | 709 | 16.1% | -0.51 | 6.67 | 6.57 | 6.77 | — |
| — | 6.99 | 7.50 | 7.25 | +0.47 | 15.9% | 710 | 15.9% | -0.53 | 7.09 | 6.99 | 7.20 | — |
| — | 6.56 | 6.76 | 6.66 | +0.45 | 15.8% | 711 | 15.8% | -0.55 | 7.70 | 5.52 | 9.88 | — |
| — | 6.03 | 6.23 | 6.13 | +0.43 | 15.6% | 712 | 15.6% | -0.57 | 8.87 | 7.52 | 10.22 | — |
| — | 5.52 | 5.72 | 5.62 | +0.41 | 15.5% | 713 | 15.5% | -0.60 | 8.58 | 6.45 | 10.71 | — |
| — | 5.04 | 5.23 | 5.13 | +0.39 | 15.3% | 714 | 15.3% | -0.62 | 7.85 | 6.50 | 9.20 | — |
| — | 4.59 | 4.77 | 4.68 | +0.37 | 15.2% | 715 | 15.2% | -0.64 | 9.93 | 8.09 | 11.76 | — |
| — | 4.16 | 4.34 | 4.25 | +0.35 | 15.1% | 716 | 15.1% | -0.66 | 10.29 | 8.25 | 12.32 | — |
| — | 3.76 | 3.93 | 3.85 | +0.33 | 14.9% | 717 | 14.9% | -0.68 | 10.47 | 8.02 | 12.93 | — |
| — | 3.38 | 3.55 | 3.46 | +0.31 | 14.8% | 718 | 14.8% | -0.70 | 11.29 | 9.00 | 13.57 | — |
| — | 3.03 | 3.19 | 3.11 | +0.29 | 14.6% | 719 | 14.6% | -0.72 | 11.76 | 9.50 | 14.02 | — |
| — | 2.70 | 2.85 | 2.77 | +0.27 | 14.5% | 720 | 14.5% | -0.74 | 13.02 | 11.14 | 14.89 | — |
| — | 2.40 | 2.55 | 2.48 | +0.25 | 14.4% | 721 | 14.4% | -0.76 | 13.31 | 11.00 | 15.62 | — |
| — | 2.12 | 2.27 | 2.19 | +0.23 | 14.2% | 722 | 14.2% | -0.78 | 14.17 | 11.96 | 16.38 | — |
| — | 1.87 | 2.01 | 1.94 | +0.21 | 14.1% | 723 | 14.1% | -0.80 | 14.82 | 12.50 | 17.14 | — |
| — | 1.64 | 1.77 | 1.71 | +0.20 | 14.0% | 724 | 14.0% | -0.82 | 15.72 | 13.50 | 17.94 | — |
| — | 1.43 | 1.56 | 1.50 | +0.18 | 13.9% | 725 | 13.9% | -0.84 | 16.36 | 14.00 | 18.73 | — |
| — | 1.24 | 1.37 | 1.30 | +0.16 | 13.8% | 726 | 13.8% | -0.86 | 17.29 | 15.00 | 19.58 | — |
| — | 1.07 | 1.20 | 1.14 | +0.15 | 13.8% | 727 | 13.8% | -0.87 | 18.27 | 16.07 | 20.47 | — |
| — | 0.92 | 1.04 | 0.98 | +0.13 | 13.7% | 728 | 13.7% | -0.89 | 19.16 | 16.96 | 21.35 | — |
| — | 0.79 | 0.91 | 0.85 | +0.12 | 13.6% | 729 | 13.6% | -0.91 | 20.00 | 17.73 | 22.27 | — |
| — | 0.67 | 0.79 | 0.73 | +0.11 | 13.5% | 730 | 13.5% | -0.92 | 20.86 | 18.57 | 23.16 | — |
| — | 0.57 | 0.68 | 0.62 | +0.09 | 13.4% | 731 | 13.4% | -0.93 | 21.73 | 19.46 | 24.00 | — |
| — | 0.47 | 0.61 | 0.54 | +0.08 | 13.4% | 732 | 13.4% | -0.95 | 22.72 | 20.44 | 25.00 | — |
| — | 0.40 | 0.53 | 0.47 | +0.07 | 13.3% | 733 | 13.3% | -0.96 | 23.64 | 21.28 | 26.00 | — |
| — | 0.33 | 0.46 | 0.40 | +0.07 | 13.3% | 734 | 13.3% | -0.97 | 24.56 | 22.12 | 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.