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 | |
| — | 38.10 | 38.84 | 38.47 | +0.81 | 23.9% | 679 | 23.9% | -0.20 | 6.95 | 6.86 | 7.03 | — |
| — | 37.45 | 37.91 | 37.68 | +0.80 | 23.7% | 680 | 23.7% | -0.20 | 7.13 | 7.04 | 7.22 | — |
| — | 36.48 | 37.21 | 36.84 | +0.79 | 23.6% | 681 | 23.6% | -0.21 | 7.32 | 7.24 | 7.40 | — |
| — | 35.72 | 36.40 | 36.06 | +0.79 | 23.5% | 682 | 23.5% | -0.21 | 7.51 | 7.43 | 7.60 | — |
| — | 35.00 | 35.60 | 35.30 | +0.78 | 23.3% | 683 | 23.3% | -0.22 | 7.71 | 7.63 | 7.79 | — |
| — | 34.39 | 34.70 | 34.55 | +0.78 | 23.2% | 684 | 23.2% | -0.22 | 7.92 | 7.83 | 8.00 | — |
| — | 33.61 | 33.97 | 33.79 | +0.77 | 23.1% | 685 | 23.1% | -0.23 | 8.14 | 8.07 | 8.21 | — |
| — | 32.82 | 33.19 | 33.01 | +0.77 | 23.0% | 686 | 23.0% | -0.23 | 8.32 | 8.22 | 8.43 | — |
| — | 32.05 | 32.41 | 32.23 | +0.76 | 22.9% | 687 | 22.9% | -0.24 | 8.56 | 8.48 | 8.65 | — |
| — | 31.28 | 31.64 | 31.46 | +0.76 | 22.8% | 688 | 22.8% | -0.25 | 8.79 | 8.69 | 8.88 | — |
| — | 30.51 | 30.87 | 30.69 | +0.75 | 22.7% | 689 | 22.7% | -0.25 | 9.02 | 8.93 | 9.11 | — |
| — | 29.75 | 30.05 | 29.90 | +0.74 | 22.6% | 690 | 22.6% | -0.26 | 9.27 | 9.19 | 9.35 | — |
| — | 29.00 | 29.30 | 29.15 | +0.74 | 22.4% | 691 | 22.4% | -0.27 | 9.51 | 9.42 | 9.60 | — |
| — | 28.26 | 28.61 | 28.43 | +0.73 | 22.3% | 692 | 22.3% | -0.27 | 9.77 | 9.67 | 9.86 | — |
| — | 27.52 | 27.87 | 27.70 | +0.72 | 22.1% | 693 | 22.1% | -0.28 | 10.03 | 9.94 | 10.12 | — |
| — | 26.78 | 27.14 | 26.96 | +0.72 | 22.0% | 694 | 22.0% | -0.29 | 10.30 | 10.21 | 10.39 | — |
| — | 26.07 | 26.41 | 26.24 | +0.71 | 21.8% | 695 | 21.8% | -0.29 | 10.59 | 10.50 | 10.67 | — |
| — | 25.34 | 25.69 | 25.52 | +0.70 | 21.7% | 696 | 21.7% | -0.30 | 10.86 | 10.77 | 10.95 | — |
| — | 24.63 | 24.98 | 24.80 | +0.69 | 21.6% | 697 | 21.6% | -0.31 | 11.15 | 11.06 | 11.25 | — |
| — | 23.94 | 24.23 | 24.09 | +0.69 | 21.5% | 698 | — | — | 11.46 | 11.36 | 11.55 | — |
| — | 23.24 | 23.58 | 23.41 | — | — | 699 | — | — | 11.76 | 11.66 | 11.86 | — |
| — | 22.56 | 22.87 | 22.71 | — | — | 700 | — | — | 12.07 | 11.98 | 12.17 | — |
| — | 21.87 | 22.21 | 22.04 | — | — | 701 | — | — | 12.39 | 12.29 | 12.50 | — |
| — | 21.21 | 21.54 | 21.38 | — | — | 702 | — | — | 12.72 | 12.62 | 12.83 | — |
| — | 20.53 | 20.87 | 20.70 | — | — | 703 | — | — | 13.07 | 12.96 | 13.18 | — |
| — | 19.90 | 20.19 | 20.05 | — | — | 704 | — | — | 13.42 | 13.31 | 13.53 | — |
| — | 19.28 | 19.49 | 19.39 | — | — | 705 | — | — | 13.78 | 13.67 | 13.89 | — |
| — | 18.64 | 18.87 | 18.75 | — | — | 706 | 20.5% | -0.38 | 14.15 | 14.04 | 14.26 | — |
| — | 17.98 | 18.28 | 18.13 | — | — | 707 | — | — | 14.53 | 14.42 | 14.64 | — |
| — | 17.41 | 17.62 | 17.52 | +0.60 | 20.3% | 708 | — | — | 14.92 | 14.81 | 15.03 | — |
| — | 16.80 | 17.01 | 16.91 | — | — | 709 | 20.2% | -0.41 | 15.32 | 15.21 | 15.44 | — |
| — | 16.21 | 16.41 | 16.31 | +0.59 | 20.0% | 710 | 20.0% | -0.42 | 15.73 | 15.62 | 15.85 | — |
| — | 15.62 | 15.83 | 15.72 | +0.58 | 19.9% | 711 | 19.9% | -0.43 | 16.14 | 16.00 | 16.27 | — |
| — | 15.05 | 15.26 | 15.15 | +0.57 | 19.8% | 712 | 19.8% | -0.44 | 16.57 | 16.42 | 16.71 | — |
| — | 14.49 | 14.72 | 14.61 | +0.56 | 19.7% | 713 | 19.7% | -0.45 | 17.03 | 16.91 | 17.15 | — |
| — | 13.94 | 14.17 | 14.05 | +0.55 | 19.6% | 714 | 19.6% | -0.46 | 17.48 | 17.36 | 17.61 | — |
| — | 13.40 | 13.60 | 13.50 | +0.54 | 19.5% | 715 | 19.5% | -0.47 | 17.95 | 17.82 | 18.07 | — |
| — | 12.87 | 13.10 | 12.98 | +0.53 | 19.4% | 716 | 19.4% | -0.48 | 18.41 | 18.26 | 18.56 | — |
| — | 12.35 | 12.56 | 12.46 | +0.52 | 19.3% | 717 | 19.3% | -0.49 | 18.91 | 18.73 | 19.08 | — |
| — | 11.84 | 12.05 | 11.95 | +0.51 | 19.2% | 718 | 19.2% | -0.50 | 19.41 | 19.24 | 19.58 | — |
| — | 11.35 | 11.56 | 11.46 | +0.50 | 19.0% | 719 | 19.0% | -0.51 | 19.92 | 19.75 | 20.09 | — |
| — | 10.87 | 11.11 | 10.99 | +0.49 | 18.9% | 720 | 18.9% | -0.52 | 20.45 | 20.27 | 20.63 | — |
| — | 10.40 | 10.62 | 10.51 | +0.48 | 18.8% | 721 | 18.8% | -0.54 | 20.98 | 20.81 | 21.16 | — |
| — | 9.94 | 10.18 | 10.06 | +0.46 | 18.8% | 722 | 18.8% | -0.55 | 21.54 | 21.36 | 21.72 | — |
| — | 9.50 | 9.71 | 9.61 | +0.45 | 18.7% | 723 | 18.7% | -0.56 | 22.11 | 21.93 | 22.28 | — |
| — | 9.06 | 9.28 | 9.17 | +0.44 | 18.6% | 724 | 18.6% | -0.57 | 22.68 | 22.50 | 22.86 | — |
| — | 8.64 | 8.81 | 8.72 | +0.43 | 18.4% | 725 | 18.4% | -0.58 | 23.27 | 23.09 | 23.46 | — |
| — | 8.24 | 8.46 | 8.35 | +0.42 | 18.3% | 726 | 18.3% | -0.59 | 23.89 | 23.64 | 24.15 | — |
| — | 7.84 | 8.03 | 7.93 | +0.41 | 18.3% | 727 | 18.3% | -0.60 | 24.49 | 24.21 | 24.77 | — |
| — | 7.46 | 7.66 | 7.56 | +0.40 | 18.2% | 728 | 18.2% | -0.61 | 25.95 | 24.82 | 27.09 | — |
| — | 7.09 | 7.27 | 7.18 | +0.39 | 18.1% | 729 | 18.1% | -0.63 | 26.62 | 25.47 | 27.77 | — |
| — | 6.74 | 6.91 | 6.83 | +0.38 | 18.0% | 730 | 18.0% | -0.64 | 26.43 | 26.13 | 26.72 | — |
| — | 6.39 | 6.56 | 6.47 | +0.37 | 17.9% | 731 | 17.9% | -0.65 | 27.23 | 25.39 | 29.06 | — |
| — | 6.06 | 6.23 | 6.14 | +0.36 | 17.8% | 732 | 17.8% | -0.66 | 27.96 | 26.19 | 29.74 | — |
| — | 5.74 | 5.91 | 5.83 | +0.35 | 17.7% | 733 | 17.7% | -0.67 | 28.59 | 26.78 | 30.41 | — |
| — | 5.44 | 5.61 | 5.53 | +0.34 | 17.7% | 734 | 17.7% | -0.68 | 29.35 | 27.49 | 31.21 | — |
| — | 5.15 | 5.28 | 5.21 | +0.32 | 17.6% | 735 | 17.6% | -0.69 | 30.82 | 29.77 | 31.87 | — |
| — | 4.86 | 5.03 | 4.95 | +0.31 | 17.5% | 736 | 17.5% | -0.70 | 30.80 | 28.95 | 32.64 | — |
| — | 4.59 | 4.76 | 4.67 | +0.30 | 17.4% | 737 | 17.4% | -0.71 | 31.59 | 29.70 | 33.48 | — |
| — | 4.33 | 4.49 | 4.41 | +0.29 | 17.3% | 738 | 17.3% | -0.73 | 33.05 | 31.85 | 34.24 | — |
| — | 4.08 | 4.25 | 4.17 | +0.28 | 17.3% | 739 | 17.3% | -0.74 | 33.07 | 31.24 | 34.90 | — |
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.