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 | |
| — | 67.30 | 70.30 | 68.80 | +1.00 | 30.2% | 640 | 30.2% | -0.00 | — | — | 0.75 | — |
| — | 64.40 | 67.80 | 66.10 | +1.00 | 29.4% | 642.5 | 29.4% | -0.00 | — | — | 0.95 | — |
| — | 62.20 | 65.40 | 63.80 | +1.00 | 28.6% | 645 | 28.6% | -0.00 | — | — | 0.75 | — |
| — | 59.50 | 62.70 | 61.10 | +1.00 | 27.8% | 647.5 | 27.8% | -0.00 | — | — | 0.95 | — |
| — | 57.30 | 60.20 | 58.75 | +1.00 | 27.1% | 650 | 27.1% | -0.00 | — | — | 0.10 | — |
| — | 54.80 | 57.70 | 56.25 | +1.00 | 26.3% | 652.5 | 26.3% | -0.00 | — | — | 0.85 | — |
| — | 52.30 | 55.20 | 53.75 | +1.00 | 25.5% | 655 | 25.5% | -0.00 | — | — | 0.75 | — |
| — | 49.80 | 52.70 | 51.25 | +1.00 | 24.7% | 657.5 | 24.7% | -0.00 | — | — | 0.75 | — |
| — | 47.00 | 50.20 | 48.60 | — | — | 660 | — | — | — | — | 0.70 | — |
| — | 44.80 | 47.80 | 46.30 | — | — | 662.5 | — | — | — | — | 0.75 | — |
| — | 42.30 | 45.00 | 43.65 | — | — | 665 | — | — | — | — | 0.20 | — |
| — | 39.80 | 42.70 | 41.25 | — | — | 667.5 | — | — | — | — | 0.75 | — |
| — | 37.30 | 40.30 | 38.80 | — | — | 670 | — | — | — | — | 0.15 | — |
| — | 34.80 | 37.80 | 36.30 | — | — | 672.5 | — | — | — | — | 0.95 | — |
| — | 32.40 | 35.30 | 33.85 | — | — | 675 | — | — | — | — | 0.40 | — |
| — | 29.80 | 32.80 | 31.30 | — | — | 677.5 | — | — | — | — | 0.15 | — |
| — | 27.30 | 30.40 | 28.85 | — | — | 680 | — | — | — | — | 0.30 | — |
| — | 24.70 | 27.60 | 26.15 | — | — | 682.5 | — | — | — | — | 0.95 | — |
| — | 22.40 | 25.10 | 23.75 | +0.98 | 17.0% | 685 | 17.0% | -0.02 | — | — | 0.40 | — |
| — | 20.00 | 22.90 | 21.45 | +0.98 | 16.4% | 687.5 | 16.4% | -0.02 | — | — | 0.85 | — |
| — | 17.60 | 20.50 | 19.05 | +0.96 | 15.8% | 690 | 15.8% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 15.10 | 18.00 | 16.55 | +0.95 | 15.3% | 692.5 | 15.3% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 12.70 | 15.50 | 14.10 | +0.92 | 14.8% | 695 | 14.8% | -0.08 | 0.35 | 0.15 | 0.55 | — |
| — | 10.30 | 13.10 | 11.70 | +0.88 | 14.4% | 697.5 | 14.4% | -0.12 | 0.55 | 0.40 | 0.70 | — |
| — | 8.10 | 11.20 | 9.65 | +0.82 | 13.9% | 700 | 13.9% | -0.18 | 0.75 | 0.55 | 0.95 | — |
| — | 6.00 | 9.00 | 7.50 | — | — | 702.5 | — | — | 1.25 | 0.90 | 1.60 | — |
| — | 4.20 | 6.40 | 5.30 | — | — | 705 | 13.2% | -0.34 | 2.02 | 1.65 | 2.40 | — |
| — | 3.60 | 4.20 | 3.90 | — | — | 707.5 | — | — | 2.88 | 2.35 | 3.40 | — |
| — | 1.65 | 2.75 | 2.20 | +0.42 | 12.7% | 710 | 12.7% | -0.58 | 4.00 | 3.40 | 4.60 | — |
| — | 0.85 | 1.80 | 1.32 | — | — | 712.5 | 12.5% | -0.70 | 5.50 | 5.00 | 6.00 | — |
| — | 0.80 | 1.25 | 1.02 | +0.20 | 12.4% | 715 | 12.4% | -0.81 | 7.75 | 6.30 | 9.20 | — |
| — | 0.30 | 0.65 | 0.47 | +0.12 | 12.3% | 717.5 | 12.3% | -0.88 | 9.95 | 8.60 | 11.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.07 | 12.3% | 720 | 12.3% | -0.94 | 12.05 | 10.80 | 13.30 | — |
| — | — | 0.25 | — | +0.04 | 12.4% | 722.5 | 12.4% | -0.98 | 14.45 | 13.20 | 15.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 12.5% | 725 | 12.5% | -1.00 | 16.65 | 15.10 | 18.20 | — |
| — | — | 0.95 | — | +0.01 | 12.7% | 727.5 | 12.7% | -1.00 | 19.15 | 17.60 | 20.70 | — |
| — | — | 0.05 | — | +0.01 | 13.0% | 730 | 13.0% | -1.00 | 21.65 | 20.10 | 23.20 | — |
| — | — | 0.15 | — | +0.00 | 13.4% | 732.5 | 13.4% | -1.00 | 24.15 | 22.60 | 25.70 | — |
| — | — | 0.20 | — | +0.00 | 13.8% | 735 | 13.8% | -1.00 | 26.80 | 25.40 | 28.20 | — |
| — | — | 0.75 | — | +0.00 | 14.3% | 737.5 | 14.3% | -1.00 | 29.10 | 27.50 | 30.70 | — |
| — | — | 0.05 | — | +0.00 | 14.9% | 740 | 14.9% | -1.00 | 31.65 | 30.10 | 33.20 | — |
| — | — | — | — | +0.00 | 15.6% | 742.5 | 15.6% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 16.4% | 745 | 16.4% | -1.00 | 36.65 | 35.10 | 38.20 | — |
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.