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 | |
| — | 32.18 | 34.56 | 33.37 | +0.90 | 27.8% | 679 | 27.8% | -0.10 | 2.09 | 2.07 | 2.11 | — |
| — | 29.98 | 32.14 | 31.06 | +0.90 | 27.5% | 680 | 27.5% | -0.10 | — | — | — | — |
| — | — | — | — | +0.90 | 27.3% | 681 | 27.3% | -0.10 | 2.26 | 2.22 | 2.30 | — |
| — | — | — | — | +0.89 | 27.1% | 682 | 27.1% | -0.11 | — | — | — | — |
| — | — | — | — | +0.89 | 26.9% | 683 | 26.9% | -0.11 | — | — | — | — |
| — | — | — | — | +0.88 | 26.6% | 684 | 26.6% | -0.12 | 2.60 | 2.56 | 2.64 | — |
| — | — | — | — | +0.88 | 26.4% | 685 | 26.4% | -0.12 | — | — | — | — |
| — | — | — | — | +0.87 | 26.2% | 686 | 26.2% | -0.13 | — | — | — | — |
| — | — | — | — | +0.86 | 26.0% | 687 | 26.0% | -0.14 | — | — | — | — |
| — | — | — | — | +0.86 | 25.8% | 688 | 25.8% | -0.14 | — | — | — | — |
| — | — | — | — | +0.85 | 25.6% | 689 | 25.6% | -0.15 | — | — | — | — |
| — | — | — | — | +0.84 | 25.4% | 690 | 25.4% | -0.16 | — | — | — | — |
| — | — | — | — | +0.84 | 25.1% | 691 | 25.1% | -0.16 | — | — | — | — |
| — | — | — | — | +0.83 | 24.9% | 692 | 24.9% | -0.17 | — | — | — | — |
| — | — | — | — | +0.82 | 24.7% | 693 | 24.7% | -0.18 | — | — | — | — |
| — | — | — | — | +0.81 | 24.5% | 694 | 24.5% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 24.3% | 695 | 24.3% | -0.20 | — | — | — | — |
| — | — | — | — | +0.80 | 24.1% | 696 | 24.1% | -0.21 | — | — | — | — |
| — | — | — | — | +0.79 | 23.9% | 697 | 23.9% | -0.22 | — | — | — | — |
| — | — | — | — | +0.78 | 23.7% | 698 | 23.7% | -0.23 | — | — | — | — |
| — | — | — | — | +0.77 | 23.5% | 699 | 23.5% | -0.24 | — | — | — | — |
| — | — | — | — | +0.75 | 23.3% | 700 | 23.3% | -0.25 | — | — | — | — |
| — | — | — | — | +0.74 | 23.1% | 701 | 23.1% | -0.26 | — | — | — | — |
| — | — | — | — | +0.73 | 22.9% | 702 | 22.9% | -0.27 | — | — | — | — |
| — | — | — | — | +0.72 | 22.7% | 703 | 22.7% | -0.28 | — | — | — | — |
| — | — | — | — | +0.71 | 22.5% | 704 | 22.5% | -0.30 | — | — | — | — |
| — | — | — | — | +0.69 | 22.3% | 705 | 22.3% | -0.31 | — | — | — | — |
| — | — | — | — | +0.68 | 22.1% | 706 | 22.1% | -0.32 | — | — | — | — |
| — | — | — | — | +0.67 | 21.9% | 707 | 21.9% | -0.34 | — | — | — | — |
| — | 9.86 | 9.99 | 9.93 | +0.65 | 21.7% | 708 | 21.7% | -0.35 | 8.19 | 8.13 | 8.25 | — |
| — | 9.30 | 9.38 | 9.34 | +0.64 | 21.5% | 709 | 21.5% | -0.37 | 8.59 | 8.53 | 8.65 | — |
| — | 8.67 | 8.78 | 8.72 | +0.62 | 21.2% | 710 | 21.2% | -0.38 | 9.00 | 8.92 | 9.08 | — |
| — | 8.11 | 8.23 | 8.17 | +0.60 | 21.1% | 711 | 21.1% | -0.40 | 9.45 | 9.38 | 9.51 | — |
| — | 7.56 | 7.64 | 7.60 | +0.59 | 20.9% | 712 | 20.9% | -0.41 | 9.90 | 9.84 | 9.97 | — |
| — | 7.04 | 7.16 | 7.10 | +0.57 | 20.7% | 713 | 20.7% | -0.43 | 10.40 | 10.28 | 10.52 | — |
| — | 6.53 | 6.65 | 6.59 | +0.55 | 20.5% | 714 | 20.5% | -0.45 | 10.90 | 10.78 | 11.03 | — |
| — | 6.05 | 6.16 | 6.11 | +0.54 | 20.3% | 715 | 20.3% | -0.47 | 11.43 | 11.30 | 11.55 | — |
| — | 5.59 | 5.69 | 5.64 | +0.52 | 20.1% | 716 | 20.1% | -0.49 | 11.96 | 11.83 | 12.09 | — |
| — | 5.13 | 5.24 | 5.18 | +0.50 | 19.9% | 717 | 19.9% | -0.50 | 12.52 | 12.39 | 12.65 | — |
| — | 4.72 | 4.82 | 4.77 | +0.48 | 19.7% | 718 | 19.7% | -0.52 | 13.09 | 12.98 | 13.20 | — |
| — | 4.32 | 4.42 | 4.37 | +0.46 | 19.5% | 719 | 19.5% | -0.54 | 13.64 | 13.39 | 13.89 | — |
| — | 3.95 | 4.04 | 4.00 | +0.44 | 19.4% | 720 | 19.4% | -0.56 | 14.36 | 14.18 | 14.54 | — |
| — | 3.58 | 3.66 | 3.62 | +0.43 | 19.2% | 721 | 19.2% | -0.58 | 14.99 | 14.81 | 15.18 | — |
| — | 3.25 | 3.34 | 3.29 | +0.41 | 19.0% | 722 | 19.0% | -0.60 | 16.45 | 15.29 | 17.62 | — |
| — | 2.94 | 3.02 | 2.98 | +0.39 | 18.9% | 723 | 18.9% | -0.62 | 16.29 | 15.98 | 16.60 | — |
| — | 2.65 | 2.73 | 2.69 | +0.37 | 18.7% | 724 | 18.7% | -0.64 | 17.00 | 16.69 | 17.32 | — |
| — | 2.38 | 2.46 | 2.42 | +0.35 | 18.5% | 725 | 18.5% | -0.66 | 17.64 | 17.43 | 17.85 | — |
| — | 2.13 | 2.21 | 2.17 | +0.33 | 18.4% | 726 | 18.4% | -0.68 | 19.32 | 18.16 | 20.47 | — |
| — | 1.90 | 1.97 | 1.94 | +0.31 | 18.3% | 727 | 18.3% | -0.70 | 19.41 | 17.57 | 21.25 | — |
| — | 1.69 | 1.75 | 1.72 | +0.29 | 18.1% | 728 | 18.1% | -0.72 | 20.21 | 18.37 | 22.05 | — |
| — | 1.49 | 1.57 | 1.53 | +0.27 | 18.0% | 729 | 18.0% | -0.73 | 21.70 | 20.54 | 22.86 | — |
| — | 1.32 | 1.38 | 1.35 | +0.26 | 17.9% | 730 | 17.9% | -0.75 | 22.51 | 21.33 | 23.69 | — |
| — | 1.16 | 1.23 | 1.20 | +0.24 | 17.7% | 731 | 17.7% | -0.77 | 23.38 | 22.19 | 24.56 | 433 |
| 4,689 | 1.01 | 1.08 | 1.04 | +0.22 | 17.6% | 732 | 17.6% | -0.79 | 24.23 | 23.06 | 25.40 | — |
| — | 0.89 | 0.95 | 0.92 | +0.21 | 17.5% | 733 | 17.5% | -0.81 | 24.45 | 22.62 | 26.29 | — |
| — | 0.77 | 0.81 | 0.79 | +0.19 | 17.3% | 734 | 17.3% | -0.82 | 25.36 | 23.51 | 27.20 | — |
| — | 0.68 | 0.72 | 0.70 | +0.17 | 17.2% | 735 | 17.2% | -0.84 | 26.25 | 24.42 | 28.09 | — |
| — | 0.58 | 0.62 | 0.60 | +0.16 | 17.1% | 736 | 17.1% | -0.85 | 27.18 | 25.34 | 29.01 | — |
| — | 0.50 | 0.55 | 0.53 | +0.15 | 17.0% | 737 | 17.0% | -0.87 | 28.11 | 26.28 | 29.93 | — |
| — | 0.43 | 0.48 | 0.46 | +0.13 | 16.9% | 738 | 16.9% | -0.88 | 29.70 | 28.52 | 30.88 | — |
| — | 0.36 | 0.41 | 0.39 | +0.12 | 16.8% | 739 | 16.8% | -0.89 | 30.68 | 29.48 | 31.89 | — |
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.