Spot 707.10
· 224 contratti su 4 scadenze
· fonte ibkr
· catturata 11/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.60 | 73.50 | 71.05 | +0.94 | 21.2% | 640 | 21.2% | -0.06 | — | — | 5.00 | — |
| — | 63.60 | 68.50 | 66.05 | +0.93 | 20.7% | 645 | 20.7% | -0.08 | — | — | 5.00 | — |
| — | 59.10 | 64.00 | 61.55 | +0.92 | 20.2% | 650 | 20.2% | -0.09 | 1.77 | 0.75 | 2.80 | — |
| — | 54.50 | 59.50 | 57.00 | +0.91 | 19.7% | 655 | 19.7% | -0.10 | 2.45 | 0.60 | 4.30 | — |
| — | 49.60 | 54.50 | 52.05 | +0.89 | 19.2% | 660 | 19.2% | -0.12 | 2.83 | 0.85 | 4.80 | — |
| — | 45.10 | 50.00 | 47.55 | +0.88 | 18.7% | 665 | 18.7% | -0.14 | 3.45 | 1.00 | 5.90 | — |
| — | 41.00 | 45.90 | 43.45 | +0.85 | 18.3% | 670 | 18.3% | -0.16 | 3.80 | 2.60 | 5.00 | — |
| — | 36.50 | 41.40 | 38.95 | +0.83 | 17.8% | 675 | 17.8% | -0.18 | 4.45 | 2.00 | 6.90 | — |
| — | 32.20 | 37.00 | 34.60 | +0.80 | 17.4% | 680 | 17.4% | -0.21 | 5.35 | 4.00 | 6.70 | — |
| — | 28.10 | 33.00 | 30.55 | +0.77 | 17.1% | 685 | 17.1% | -0.25 | 6.20 | 5.00 | 7.40 | — |
| — | 24.50 | 29.00 | 26.75 | +0.73 | 16.7% | 690 | 16.7% | -0.29 | 7.30 | 5.80 | 8.80 | — |
| — | 21.10 | 25.20 | 23.15 | +0.69 | 16.4% | 695 | 16.4% | -0.33 | 8.80 | 6.90 | 10.70 | — |
| — | 17.10 | 22.00 | 19.55 | +0.64 | 16.1% | 700 | 16.1% | -0.37 | 10.30 | 8.90 | 11.70 | — |
| — | 14.70 | 19.00 | 16.85 | +0.59 | 15.8% | 705 | 15.8% | -0.43 | 12.50 | 10.20 | 14.80 | — |
| — | 11.10 | 16.00 | 13.55 | +0.54 | 15.6% | 710 | 15.6% | -0.48 | 14.70 | 12.40 | 17.00 | — |
| — | 8.70 | 13.50 | 11.10 | +0.49 | 15.4% | 715 | 15.4% | -0.53 | 17.25 | 15.00 | 19.50 | — |
| — | 6.80 | 11.00 | 8.90 | +0.43 | 15.3% | 720 | 15.3% | -0.59 | 20.00 | 17.50 | 22.50 | — |
| — | 4.70 | 9.50 | 7.10 | +0.38 | 15.2% | 725 | 15.2% | -0.64 | 23.05 | 20.60 | 25.50 | — |
| — | 4.40 | 6.40 | 5.40 | +0.33 | 15.1% | 730 | 15.1% | -0.69 | 26.60 | 24.20 | 29.00 | — |
| — | 3.00 | 6.30 | 4.65 | +0.28 | 15.2% | 735 | 15.2% | -0.74 | 30.45 | 28.00 | 32.90 | — |
| — | 2.10 | 5.10 | 3.60 | +0.24 | 15.2% | 740 | 15.2% | -0.78 | 33.75 | 32.00 | 35.50 | — |
| — | 0.40 | 5.00 | 2.70 | +0.20 | 15.3% | 745 | 15.3% | -0.82 | 38.55 | 36.10 | 41.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.17 | 15.5% | 750 | 15.5% | -0.86 | 43.05 | 40.60 | 45.50 | — |
| — | 0.05 | 4.40 | 2.23 | +0.14 | 15.7% | 755 | 15.7% | -0.89 | 48.05 | 45.60 | 50.50 | — |
| — | 0.05 | 4.20 | 2.12 | +0.12 | 16.0% | 760 | 16.0% | -0.92 | 53.00 | 50.50 | 55.50 | — |
| — | — | 4.10 | — | +0.10 | 16.2% | 765 | 16.2% | -0.94 | 58.00 | 55.50 | 60.50 | — |
| — | — | 5.00 | — | +0.08 | 16.6% | 770 | 16.6% | -0.96 | 63.00 | 60.50 | 65.50 | — |
| — | 0.05 | 3.90 | 1.98 | +0.07 | 16.9% | 775 | 16.9% | -0.98 | 68.00 | 65.50 | 70.50 | — |
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.