Spot 708.43
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 73.80 | 71.40 | +0.95 | 21.9% | 640 | 21.9% | -0.05 | 0.93 | 0.55 | 1.30 | — |
| — | 64.90 | 68.50 | 66.70 | +0.95 | 21.1% | 645 | 21.1% | -0.05 | 1.07 | 0.70 | 1.45 | — |
| — | 60.00 | 63.40 | 61.70 | +0.94 | 20.3% | 650 | 20.3% | -0.06 | 1.38 | 1.00 | 1.75 | — |
| — | 55.10 | 59.00 | 57.05 | +0.93 | 19.5% | 655 | 19.5% | -0.07 | 1.50 | 1.00 | 2.00 | — |
| — | 52.50 | 56.80 | 54.65 | +0.92 | 19.1% | 657.5 | 19.1% | -0.08 | 1.55 | 1.00 | 2.10 | — |
| — | 50.00 | 54.30 | 52.15 | +0.92 | 18.7% | 660 | 18.7% | -0.08 | 1.57 | 1.25 | 1.90 | — |
| — | 48.10 | 51.80 | 49.95 | +0.91 | 18.3% | 662.5 | 18.3% | -0.09 | 1.77 | 1.30 | 2.25 | — |
| — | 45.70 | 49.50 | 47.60 | +0.90 | 18.0% | 665 | 18.0% | -0.10 | 1.90 | 1.65 | 2.15 | — |
| — | 43.20 | 47.00 | 45.10 | +0.90 | 17.6% | 667.5 | 17.6% | -0.11 | 2.12 | 1.75 | 2.50 | — |
| — | 41.00 | 44.40 | 42.70 | +0.89 | 17.2% | 670 | 17.2% | -0.12 | 2.10 | 1.70 | 2.50 | — |
| — | 38.70 | 42.40 | 40.55 | +0.88 | 16.9% | 672.5 | 16.9% | -0.13 | 2.30 | 1.70 | 2.90 | — |
| — | 36.40 | 39.90 | 38.15 | +0.87 | 16.5% | 675 | 16.5% | -0.14 | 2.83 | 2.35 | 3.30 | — |
| — | 34.10 | 37.60 | 35.85 | +0.85 | 16.1% | 677.5 | 16.1% | -0.15 | 2.60 | 2.00 | 3.20 | — |
| — | 31.80 | 35.30 | 33.55 | +0.84 | 15.8% | 680 | 15.8% | -0.16 | 3.08 | 2.75 | 3.40 | — |
| — | 29.60 | 33.50 | 31.55 | +0.82 | 15.5% | 682.5 | 15.5% | -0.18 | 3.35 | 2.70 | 4.00 | — |
| — | 27.50 | 31.40 | 29.45 | +0.81 | 15.1% | 685 | 15.1% | -0.20 | 3.65 | 3.30 | 4.00 | — |
| — | 25.30 | 28.70 | 27.00 | +0.79 | 14.8% | 687.5 | 14.8% | -0.22 | 3.80 | 3.10 | 4.50 | — |
| — | 23.30 | 27.00 | 25.15 | +0.77 | 14.5% | 690 | 14.5% | -0.24 | 4.55 | 3.90 | 5.20 | — |
| — | 21.20 | 24.60 | 22.90 | +0.74 | 14.2% | 692.5 | 14.2% | -0.26 | 4.80 | 4.30 | 5.30 | — |
| — | 19.30 | 22.60 | 20.95 | +0.72 | 13.9% | 695 | 13.9% | -0.29 | 5.35 | 4.30 | 6.40 | — |
| — | 17.00 | 20.70 | 18.85 | +0.69 | 13.6% | 697.5 | 13.6% | -0.32 | 6.00 | 5.40 | 6.60 | — |
| — | 15.30 | 19.00 | 17.15 | +0.66 | 13.3% | 700 | 13.3% | -0.35 | 6.35 | 5.60 | 7.10 | — |
| — | 14.20 | 17.10 | 15.65 | +0.63 | 13.1% | 702.5 | 13.1% | -0.38 | 7.50 | 6.80 | 8.20 | — |
| — | 12.50 | 15.40 | 13.95 | +0.59 | 12.9% | 705 | 12.9% | -0.42 | 8.05 | 7.20 | 8.90 | — |
| — | 10.90 | 13.70 | 12.30 | +0.56 | 12.6% | 707.5 | 12.6% | -0.46 | 9.25 | 8.80 | 9.70 | — |
| — | 9.40 | 12.30 | 10.85 | +0.52 | 12.4% | 710 | 12.4% | -0.50 | 10.55 | 9.80 | 11.30 | — |
| — | 8.40 | 10.80 | 9.60 | +0.48 | 12.2% | 712.5 | 12.2% | -0.54 | 11.35 | 10.30 | 12.40 | — |
| — | 7.30 | 9.70 | 8.50 | +0.44 | 12.0% | 715 | 12.0% | -0.58 | 12.60 | 11.60 | 13.60 | — |
| — | 6.40 | 8.60 | 7.50 | +0.40 | 11.9% | 717.5 | 11.9% | -0.62 | 13.75 | 12.60 | 14.90 | — |
| — | 5.60 | 7.60 | 6.60 | +0.36 | 11.7% | 720 | 11.7% | -0.67 | 15.70 | 14.30 | 17.10 | — |
| — | 4.20 | 6.60 | 5.40 | +0.32 | 11.6% | 722.5 | 11.6% | -0.71 | 16.90 | 14.50 | 19.30 | — |
| — | 3.60 | 5.80 | 4.70 | +0.28 | 11.5% | 725 | 11.5% | -0.75 | 18.40 | 16.00 | 20.80 | — |
| — | 2.75 | 5.10 | 3.92 | +0.25 | 11.4% | 727.5 | 11.4% | -0.79 | 20.85 | 18.80 | 22.90 | — |
| — | 2.35 | 4.40 | 3.38 | +0.21 | 11.4% | 730 | 11.4% | -0.83 | 22.95 | 21.00 | 24.90 | — |
| — | 1.70 | 3.90 | 2.80 | +0.19 | 11.3% | 732.5 | 11.3% | -0.87 | 25.00 | 23.10 | 26.90 | — |
| — | 1.35 | 2.70 | 2.02 | +0.16 | 11.3% | 735 | 11.3% | -0.90 | 27.25 | 25.40 | 29.10 | — |
| — | 0.90 | 1.35 | 1.12 | +0.12 | 11.4% | 740 | 11.4% | -0.96 | 32.00 | 30.10 | 33.90 | — |
| — | 0.65 | 1.15 | 0.90 | +0.08 | 11.5% | 745 | 11.5% | -1.00 | 36.90 | 35.00 | 38.80 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 11.8% | 750 | 11.8% | -1.00 | 41.40 | 39.00 | 43.80 | — |
| — | 0.10 | 0.90 | 0.50 | +0.04 | 12.1% | 755 | 12.1% | -1.00 | 46.40 | 44.00 | 48.80 | — |
| — | — | — | — | +0.03 | 12.6% | 760 | 12.6% | -1.00 | — | — | — | — |
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.