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 | |
| — | 80.00 | 84.90 | 82.45 | +0.84 | 20.6% | 640 | 20.6% | -0.17 | 8.45 | 6.50 | 10.40 | — |
| — | 75.50 | 80.40 | 77.95 | +0.83 | 20.3% | 645 | 20.3% | -0.19 | 9.10 | 7.00 | 11.20 | — |
| — | 71.50 | 76.40 | 73.95 | +0.82 | 20.0% | 650 | 20.0% | -0.20 | 9.85 | 7.50 | 12.20 | — |
| — | 67.50 | 72.30 | 69.90 | +0.80 | 19.7% | 655 | 19.7% | -0.21 | 10.50 | 8.70 | 12.30 | — |
| — | 63.10 | 68.00 | 65.55 | +0.78 | 19.5% | 660 | 19.5% | -0.23 | 11.25 | 9.80 | 12.70 | — |
| — | 59.50 | 64.20 | 61.85 | +0.77 | 19.2% | 665 | 19.2% | -0.25 | 12.45 | 10.50 | 14.40 | — |
| — | 55.50 | 60.40 | 57.95 | +0.75 | 19.0% | 670 | 19.0% | -0.27 | 13.75 | 12.00 | 15.50 | — |
| — | 51.60 | 56.50 | 54.05 | +0.73 | 18.8% | 675 | 18.8% | -0.29 | 14.75 | 13.00 | 16.50 | — |
| — | 48.00 | 52.90 | 50.45 | +0.71 | 18.5% | 680 | 18.5% | -0.31 | 16.45 | 14.00 | 18.90 | — |
| — | 44.50 | 49.40 | 46.95 | +0.69 | 18.3% | 685 | 18.3% | -0.33 | 17.85 | 15.50 | 20.20 | — |
| — | 41.00 | 45.90 | 43.45 | +0.67 | 18.1% | 690 | 18.1% | -0.36 | 19.45 | 17.00 | 21.90 | — |
| — | 37.60 | 42.50 | 40.05 | +0.64 | 17.9% | 695 | 17.9% | -0.38 | 20.90 | 18.50 | 23.30 | — |
| — | 34.50 | 39.40 | 36.95 | +0.62 | 17.7% | 700 | 17.7% | -0.40 | 22.85 | 20.50 | 25.20 | — |
| — | 32.30 | 35.80 | 34.05 | +0.59 | 17.5% | 705 | — | — | 24.75 | 22.60 | 26.90 | — |
| — | 29.10 | 33.00 | 31.05 | +0.57 | 17.4% | 710 | 17.4% | -0.46 | 26.75 | 25.00 | 28.50 | — |
| — | 25.70 | 30.40 | 28.05 | +0.54 | 17.2% | 715 | 17.2% | -0.49 | 28.95 | 27.10 | 30.80 | — |
| — | 23.10 | 28.00 | 25.55 | +0.51 | 17.0% | 720 | 17.0% | -0.52 | 31.50 | 29.00 | 34.00 | — |
| — | 20.70 | 25.50 | 23.10 | +0.49 | 16.9% | 725 | 16.9% | -0.54 | 34.05 | 31.60 | 36.50 | — |
| — | 18.30 | 23.00 | 20.65 | +0.46 | 16.8% | 730 | 16.8% | -0.57 | 36.95 | 34.50 | 39.40 | — |
| — | 16.20 | 21.00 | 18.60 | +0.43 | 16.7% | 735 | 16.7% | -0.60 | 39.95 | 37.50 | 42.40 | — |
| — | 14.20 | 19.00 | 16.60 | +0.40 | 16.6% | 740 | 16.6% | -0.63 | 43.00 | 40.50 | 45.50 | — |
| — | 12.20 | 17.00 | 14.60 | +0.38 | 16.5% | 745 | 16.5% | -0.66 | 46.45 | 44.00 | 48.90 | — |
| — | 10.80 | 15.50 | 13.15 | +0.35 | 16.4% | 750 | 16.4% | -0.69 | 49.95 | 47.50 | 52.40 | — |
| — | 9.30 | 14.00 | 11.65 | +0.32 | 16.3% | 755 | 16.3% | -0.72 | 53.45 | 51.00 | 55.90 | — |
| — | 7.90 | 12.50 | 10.20 | +0.30 | 16.3% | 760 | 16.3% | -0.75 | 57.05 | 54.60 | 59.50 | — |
| — | 6.90 | 11.00 | 8.95 | +0.27 | 16.2% | 765 | 16.2% | -0.77 | 61.05 | 58.60 | 63.50 | — |
| — | 5.80 | 10.00 | 7.90 | +0.25 | 16.2% | 770 | 16.2% | -0.80 | 65.15 | 62.80 | 67.50 | — |
| — | 4.90 | 9.00 | 6.95 | +0.23 | 16.2% | 775 | 16.2% | -0.82 | 69.55 | 67.10 | 72.00 | — |
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.