Spot 708.54
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.86 | 31.09 | 30.48 | +0.98 | 36.9% | 679 | 36.9% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 28.86 | 30.24 | 29.55 | +0.98 | 36.2% | 680 | 36.2% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 27.87 | 29.26 | 28.57 | +0.98 | 35.5% | 681 | 35.5% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 26.88 | 28.10 | 27.49 | +0.98 | 34.8% | 682 | 34.8% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 25.85 | 27.27 | 26.56 | +0.98 | 34.2% | 683 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 24.86 | 26.27 | 25.57 | — | — | 684 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 23.94 | 25.12 | 24.53 | — | — | 685 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 22.95 | 24.30 | 23.62 | +0.97 | 32.5% | 686 | 32.5% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 21.86 | 23.34 | 22.60 | +0.97 | 32.1% | 687 | 32.1% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 21.00 | 22.31 | 21.66 | +0.97 | 31.7% | 688 | 31.7% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 20.03 | 21.26 | 20.64 | +0.97 | 31.3% | 689 | 31.3% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 19.06 | 20.34 | 19.70 | +0.96 | 31.0% | 690 | 31.0% | -0.04 | 0.20 | 0.20 | 0.21 | — |
| — | 18.10 | 18.78 | 18.44 | +0.96 | 30.7% | 691 | 30.7% | -0.04 | 0.23 | 0.22 | 0.23 | — |
| — | 17.15 | 17.83 | 17.49 | +0.95 | 30.4% | 692 | 30.4% | -0.05 | 0.28 | 0.27 | 0.28 | — |
| — | 16.19 | 16.87 | 16.53 | +0.95 | 30.2% | 693 | 30.2% | -0.05 | 0.33 | 0.32 | 0.33 | — |
| — | 15.25 | 15.92 | 15.59 | +0.94 | 30.0% | 694 | 30.0% | -0.06 | 0.39 | 0.38 | 0.40 | — |
| — | 14.34 | 14.97 | 14.65 | +0.94 | 29.8% | 695 | 29.8% | -0.06 | 0.47 | 0.46 | 0.48 | — |
| — | 13.42 | 14.10 | 13.76 | +0.93 | 29.7% | 696 | 29.7% | -0.07 | 0.56 | 0.55 | 0.58 | — |
| — | 12.80 | 13.02 | 12.91 | +0.92 | 29.5% | 697 | 29.5% | -0.08 | 0.68 | 0.66 | 0.69 | — |
| — | 11.92 | 12.15 | 12.04 | +0.91 | 29.3% | 698 | 29.3% | -0.09 | 0.81 | 0.79 | 0.82 | — |
| — | 11.12 | 11.29 | 11.21 | +0.90 | 29.3% | 699 | 29.3% | -0.10 | 0.94 | 0.93 | 0.96 | — |
| — | 10.29 | 10.45 | 10.37 | +0.89 | 29.1% | 700 | 29.1% | -0.11 | 1.11 | 1.10 | 1.12 | — |
| — | 9.48 | 9.64 | 9.56 | +0.88 | 28.9% | 701 | 28.9% | -0.12 | 1.29 | 1.28 | 1.31 | — |
| — | 8.70 | 8.84 | 8.77 | +0.87 | 28.7% | 702 | 28.7% | -0.13 | 1.51 | 1.50 | 1.52 | — |
| — | 7.93 | 8.08 | 8.01 | +0.85 | 28.5% | 703 | 28.5% | -0.15 | 1.75 | 1.73 | 1.76 | — |
| — | 7.20 | 7.32 | 7.26 | +0.84 | 28.2% | 704 | 28.2% | -0.17 | 2.00 | 1.99 | 2.01 | 1,668 |
| — | 6.49 | 6.62 | 6.55 | +0.82 | 27.9% | 705 | 27.9% | -0.18 | 2.29 | 2.27 | 2.31 | — |
| — | 5.80 | 5.89 | 5.84 | +0.80 | 27.6% | 706 | 27.6% | -0.20 | 2.60 | 2.58 | 2.62 | — |
| — | 5.15 | 5.23 | 5.19 | +0.78 | 27.3% | 707 | 27.3% | -0.22 | 2.95 | 2.93 | 2.97 | — |
| — | 4.52 | 4.63 | 4.58 | +0.76 | 26.9% | 708 | 26.9% | -0.24 | 3.33 | 3.30 | 3.36 | — |
| — | 3.92 | 4.04 | 3.98 | +0.74 | 26.6% | 709 | 26.6% | -0.26 | 3.73 | 3.71 | 3.75 | — |
| — | 3.37 | 3.42 | 3.40 | +0.71 | 26.2% | 710 | 26.2% | -0.29 | 4.17 | 4.15 | 4.20 | — |
| — | 2.86 | 2.90 | 2.88 | +0.69 | 25.8% | 711 | 25.8% | -0.31 | 4.66 | 4.63 | 4.68 | — |
| 535 | 2.39 | 2.43 | 2.41 | +0.66 | 25.4% | 712 | 25.4% | -0.34 | 5.17 | 5.15 | 5.20 | 2,696 |
| — | 1.96 | 2.01 | 1.99 | +0.63 | 24.9% | 713 | 24.9% | -0.38 | 5.75 | 5.70 | 5.80 | — |
| — | 1.59 | 1.63 | 1.61 | +0.59 | 24.5% | 714 | 24.5% | -0.41 | 6.38 | 6.30 | 6.45 | — |
| — | 1.27 | 1.30 | 1.28 | +0.56 | 24.0% | 715 | 24.0% | -0.44 | 7.04 | 6.96 | 7.13 | — |
| — | 1.00 | 1.01 | 1.00 | +0.52 | 23.6% | 716 | 23.6% | -0.48 | 7.78 | 7.68 | 7.87 | — |
| — | 0.79 | 0.81 | 0.80 | +0.49 | 23.3% | 717 | 23.3% | -0.51 | 8.55 | 8.46 | 8.65 | — |
| — | 0.61 | 0.63 | 0.62 | +0.45 | 23.0% | 718 | 23.0% | -0.55 | 9.43 | 9.25 | 9.61 | 4,955 |
| — | 0.47 | 0.49 | 0.48 | +0.42 | 22.7% | 719 | 22.7% | -0.59 | 10.54 | 10.07 | 11.00 | — |
| — | 0.36 | 0.37 | 0.36 | +0.38 | 22.4% | 720 | 22.4% | -0.63 | 11.20 | 10.80 | 11.60 | — |
| — | 0.27 | 0.28 | 0.28 | +0.34 | 22.2% | 721 | 22.2% | -0.66 | 12.16 | 11.98 | 12.34 | — |
| — | 0.20 | 0.22 | 0.21 | +0.31 | 22.0% | 722 | 22.0% | -0.70 | 13.16 | 12.57 | 13.75 | — |
| 2,054 | 0.15 | 0.16 | 0.15 | +0.27 | 22.0% | 723 | 22.0% | -0.73 | 14.16 | 13.55 | 14.77 | — |
| 1,729 | 0.11 | 0.13 | 0.12 | +0.24 | 21.9% | 724 | 21.9% | -0.77 | 15.15 | 14.55 | 15.76 | — |
| — | 0.08 | 0.10 | 0.09 | +0.21 | 22.0% | 725 | 22.0% | -0.80 | 16.08 | 15.58 | 16.58 | — |
| — | 0.06 | 0.08 | 0.07 | +0.17 | 22.1% | 726 | 22.1% | -0.83 | 17.20 | 16.62 | 17.79 | — |
| 2,805 | 0.05 | 0.06 | 0.06 | +0.15 | 22.3% | 727 | 22.3% | -0.86 | 18.07 | 17.57 | 18.58 | — |
| — | 0.03 | 0.05 | 0.04 | +0.12 | 22.5% | 728 | 22.5% | -0.89 | 19.18 | 18.62 | 19.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.10 | 23.0% | 729 | 23.0% | -0.91 | 20.18 | 19.62 | 20.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 23.5% | 730 | 23.5% | -0.93 | 21.23 | 20.70 | 21.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 24.0% | 731 | 24.0% | -0.95 | 22.22 | 21.53 | 22.91 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 24.7% | 732 | 24.7% | -0.96 | 23.16 | 22.55 | 23.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 25.2% | 733 | 25.2% | -0.98 | 24.16 | 23.55 | 24.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 25.8% | 734 | 25.8% | -0.99 | 25.20 | 24.62 | 25.78 | — |
| — | — | — | — | +0.03 | 26.3% | 735 | 26.3% | -1.00 | 26.23 | 25.55 | 26.90 | — |
| — | — | 0.02 | — | +0.02 | 26.6% | 736 | 26.6% | -1.00 | 27.17 | 26.55 | 27.79 | — |
| — | — | — | — | +0.02 | 26.9% | 737 | 26.9% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.01 | 27.5% | 738 | 27.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 27.6% | 739 | 27.6% | -1.00 | 30.15 | 29.53 | 30.77 | — |
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.