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 | 70.70 | 69.00 | +0.99 | 26.9% | 640 | 26.9% | -0.01 | — | — | 0.55 | — |
| — | 62.20 | 65.40 | 63.80 | +0.99 | 25.8% | 645 | 25.8% | -0.01 | — | — | 0.80 | — |
| — | 57.40 | 60.90 | 59.15 | +0.98 | 24.6% | 650 | 24.6% | -0.02 | — | — | 0.45 | — |
| — | 52.20 | 55.90 | 54.05 | +0.98 | 23.4% | 655 | 23.4% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 49.80 | 52.90 | 51.35 | +0.98 | 22.8% | 657.5 | 22.8% | -0.02 | — | — | 0.75 | — |
| — | 47.30 | 50.40 | 48.85 | +0.98 | 22.2% | 660 | 22.2% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 45.00 | 48.50 | 46.75 | +0.97 | 21.6% | 662.5 | 21.6% | -0.03 | — | — | 0.75 | — |
| — | 42.30 | 46.00 | 44.15 | +0.97 | 21.0% | 665 | 21.0% | -0.03 | 0.45 | 0.20 | 0.70 | — |
| — | 39.90 | 43.70 | 41.80 | +0.97 | 20.4% | 667.5 | 20.4% | -0.03 | — | — | 0.95 | — |
| — | 37.60 | 41.10 | 39.35 | — | — | 670 | — | — | — | — | 0.40 | — |
| — | 34.90 | 38.60 | 36.75 | — | — | 672.5 | 19.1% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 32.70 | 35.60 | 34.15 | +0.95 | 18.5% | 675 | 18.5% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 30.10 | 33.80 | 31.95 | +0.94 | 17.9% | 677.5 | 17.9% | -0.06 | 0.60 | 0.25 | 0.95 | — |
| — | 27.60 | 31.40 | 29.50 | +0.93 | 17.3% | 680 | 17.3% | -0.07 | 0.55 | 0.15 | 0.95 | — |
| — | 25.80 | 28.90 | 27.35 | +0.92 | 16.7% | 682.5 | 16.7% | -0.08 | 0.42 | 0.05 | 0.80 | — |
| — | 23.40 | 26.10 | 24.75 | +0.91 | 16.1% | 685 | 16.1% | -0.09 | 0.53 | 0.20 | 0.85 | — |
| — | 20.40 | 23.60 | 22.00 | +0.89 | 15.5% | 687.5 | 15.5% | -0.11 | 1.18 | 0.35 | 2.00 | — |
| — | 18.80 | 21.60 | 20.20 | +0.87 | 15.0% | 690 | 15.0% | -0.13 | 1.02 | 0.65 | 1.40 | — |
| — | 16.80 | 19.00 | 17.90 | +0.85 | 14.4% | 692.5 | 14.4% | -0.15 | 1.20 | 0.90 | 1.50 | — |
| — | 14.30 | 16.80 | 15.55 | +0.82 | 13.9% | 695 | 13.9% | -0.18 | 1.65 | 1.35 | 1.95 | — |
| — | 11.60 | 14.70 | 13.15 | +0.78 | 13.4% | 697.5 | 13.4% | -0.23 | 1.90 | 1.30 | 2.50 | — |
| — | 9.70 | 12.80 | 11.25 | +0.73 | 12.9% | 700 | 12.9% | -0.27 | 2.25 | 1.90 | 2.60 | — |
| — | 7.70 | 11.30 | 9.50 | +0.68 | 12.5% | 702.5 | 12.5% | -0.33 | 3.08 | 2.45 | 3.70 | — |
| — | 6.70 | 8.90 | 7.80 | +0.61 | 12.0% | 705 | 12.0% | -0.39 | 3.90 | 3.30 | 4.50 | — |
| — | 5.50 | 6.50 | 6.00 | +0.54 | 11.7% | 707.5 | 11.7% | -0.46 | 4.55 | 4.10 | 5.00 | — |
| — | 3.90 | 5.10 | 4.50 | +0.47 | 11.4% | 710 | 11.4% | -0.54 | 5.50 | 4.50 | 6.50 | — |
| — | 2.60 | 5.20 | 3.90 | +0.40 | 11.1% | 712.5 | 11.1% | -0.62 | 6.95 | 5.90 | 8.00 | — |
| — | 1.90 | 3.20 | 2.55 | +0.32 | 10.9% | 715 | 10.9% | -0.69 | 8.65 | 7.50 | 9.80 | — |
| — | 1.15 | 2.50 | 1.82 | +0.26 | 10.7% | 717.5 | 10.7% | -0.76 | 10.60 | 8.80 | 12.40 | — |
| — | 1.00 | 1.35 | 1.18 | +0.20 | 10.5% | 720 | 10.5% | -0.83 | 12.25 | 10.80 | 13.70 | — |
| — | 0.70 | 1.10 | 0.90 | +0.15 | 10.4% | 722.5 | 10.4% | -0.88 | 14.65 | 13.40 | 15.90 | — |
| — | 0.50 | 0.80 | 0.65 | +0.10 | 10.3% | 725 | 10.3% | -0.93 | 16.75 | 15.20 | 18.30 | — |
| — | 0.05 | 1.10 | 0.57 | +0.07 | 10.3% | 727.5 | 10.3% | -0.97 | 19.15 | 17.60 | 20.70 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 730 | 10.2% | -1.00 | 21.65 | 20.10 | 23.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 10.2% | 732.5 | 10.2% | -1.00 | 24.15 | 22.60 | 25.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 10.2% | 735 | 10.2% | -1.00 | 26.65 | 25.10 | 28.20 | — |
| — | — | 0.20 | — | +0.01 | 10.2% | 740 | 10.2% | -1.00 | 31.65 | 30.10 | 33.20 | — |
| — | — | 0.20 | — | +0.00 | 10.3% | 745 | 10.3% | -1.00 | 36.65 | 35.10 | 38.20 | — |
| — | — | 1.00 | — | +0.00 | 10.5% | 750 | 10.5% | -1.00 | 41.65 | 40.10 | 43.20 | — |
| — | — | 0.95 | — | +0.00 | 10.9% | 755 | 10.9% | -1.00 | 46.65 | 45.10 | 48.20 | — |
| — | — | 0.90 | — | +0.00 | 11.3% | 760 | 11.3% | -1.00 | 51.95 | 50.10 | 53.80 | — |
| — | — | 0.95 | — | +0.00 | 11.9% | 765 | 11.9% | -1.00 | 56.90 | 55.00 | 58.80 | — |
| — | — | 0.10 | — | +0.00 | 12.6% | 770 | 12.6% | -1.00 | 61.95 | 60.10 | 63.80 | — |
| — | — | 0.95 | — | +0.00 | 13.5% | 775 | 13.5% | -1.00 | 66.90 | 65.00 | 68.80 | — |
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.