Spot 707.61
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.50 | 70.30 | 68.40 | +1.00 | 23.1% | 640 | 23.1% | -0.00 | — | — | 0.75 | — |
| — | 61.50 | 64.80 | 63.15 | +1.00 | 22.1% | 645 | 22.1% | -0.00 | — | — | 0.75 | — |
| — | 56.50 | 59.90 | 58.20 | +1.00 | 21.1% | 650 | 21.1% | -0.00 | — | — | 0.75 | — |
| — | 51.50 | 55.00 | 53.25 | +1.00 | 20.1% | 655 | 20.1% | -0.00 | — | — | 0.75 | — |
| — | 48.90 | 52.60 | 50.75 | +1.00 | 19.6% | 657.5 | 19.6% | -0.00 | — | — | 0.80 | — |
| — | 46.30 | 50.30 | 48.30 | +1.00 | 19.1% | 660 | 19.1% | -0.00 | — | — | 1.05 | — |
| — | 44.00 | 47.80 | 45.90 | +0.99 | 18.6% | 662.5 | 18.6% | -0.01 | — | — | 0.80 | — |
| — | 41.50 | 45.30 | 43.40 | +0.99 | 18.1% | 665 | 18.1% | -0.01 | — | — | 0.80 | — |
| — | 38.80 | 42.50 | 40.65 | +0.99 | 17.6% | 667.5 | 17.6% | -0.01 | — | — | 0.75 | — |
| 1 | 36.70 | 39.80 | 38.25 | +0.99 | 17.0% | 670 | 17.0% | -0.01 | — | — | 0.25 | — |
| — | 33.90 | 37.30 | 35.60 | +0.99 | 16.5% | 672.5 | 16.5% | -0.01 | — | — | 0.25 | — |
| — | 31.60 | 35.00 | 33.30 | +0.99 | 16.0% | 675 | 16.0% | -0.01 | — | — | 0.70 | — |
| — | 29.30 | 32.50 | 30.90 | +0.98 | 15.5% | 677.5 | 15.5% | -0.02 | — | — | 0.95 | — |
| — | 27.20 | 30.10 | 28.65 | +0.98 | 15.1% | 680 | 15.1% | -0.02 | — | — | 0.50 | — |
| — | 24.50 | 27.60 | 26.05 | +0.97 | 14.6% | 682.5 | 14.6% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 21.70 | 24.90 | 23.30 | +0.96 | 14.1% | 685 | 14.1% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 19.30 | 22.60 | 20.95 | +0.95 | 13.6% | 687.5 | 13.6% | -0.05 | 0.38 | 0.05 | 0.70 | — |
| — | 16.80 | 20.10 | 18.45 | +0.93 | 13.2% | 690 | 13.2% | -0.07 | 0.35 | 0.20 | 0.50 | — |
| — | 15.00 | 17.70 | 16.35 | +0.91 | 12.7% | 692.5 | 12.7% | -0.09 | 0.47 | 0.30 | 0.65 | — |
| — | 12.90 | 15.50 | 14.20 | +0.89 | 12.2% | 695 | 12.2% | -0.11 | 0.60 | 0.30 | 0.90 | — |
| — | 10.70 | 13.40 | 12.05 | +0.86 | 11.8% | 697.5 | 11.8% | -0.15 | 0.88 | 0.60 | 1.15 | — |
| — | 8.50 | 11.00 | 9.75 | +0.81 | 11.3% | 700 | 11.3% | -0.19 | 1.50 | 1.25 | 1.75 | — |
| — | 6.60 | 8.60 | 7.60 | +0.76 | 10.9% | 702.5 | 10.9% | -0.24 | 1.70 | 1.35 | 2.05 | — |
| — | 4.80 | 6.30 | 5.55 | +0.70 | 10.5% | 705 | 10.5% | -0.30 | 2.42 | 2.10 | 2.75 | — |
| — | 3.10 | 4.40 | 3.75 | +0.64 | 10.1% | 707.5 | 10.1% | -0.37 | 3.33 | 2.95 | 3.70 | — |
| — | 1.90 | 3.00 | 2.45 | +0.55 | 9.7% | 710 | 9.7% | -0.45 | 4.70 | 3.50 | 5.90 | — |
| — | 1.50 | 2.05 | 1.77 | +0.46 | 9.5% | 712.5 | 9.5% | -0.55 | 6.40 | 5.30 | 7.50 | — |
| — | 0.85 | 1.20 | 1.02 | +0.37 | 9.3% | 715 | 9.3% | -0.64 | 7.85 | 7.00 | 8.70 | — |
| — | 0.45 | 0.75 | 0.60 | +0.28 | 9.1% | 717.5 | 9.1% | -0.73 | 10.40 | 8.70 | 12.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.20 | 9.1% | 720 | 9.1% | -0.82 | 12.05 | 10.70 | 13.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.14 | 9.0% | 722.5 | 9.0% | -0.89 | 14.35 | 13.00 | 15.70 | — |
| — | — | 0.65 | — | +0.09 | 9.1% | 725 | 9.1% | -0.95 | 17.30 | 15.60 | 19.00 | — |
| — | — | 0.40 | — | +0.06 | 9.1% | 727.5 | 9.1% | -0.99 | 19.80 | 18.00 | 21.60 | — |
| — | — | 0.10 | — | +0.03 | 9.2% | 730 | 9.2% | -1.00 | 22.20 | 20.10 | 24.30 | — |
| — | — | 0.95 | — | — | — | 732.5 | — | — | 24.60 | 22.70 | 26.50 | — |
| — | — | 0.75 | — | — | — | 735 | — | — | 27.10 | 25.20 | 29.00 | — |
| — | — | 0.80 | — | — | — | 737.5 | — | — | 29.40 | 27.60 | 31.20 | — |
| — | — | 0.60 | — | — | — | 740 | — | — | 32.05 | 30.20 | 33.90 | — |
| — | — | 0.15 | — | — | — | 745 | — | — | 37.15 | 35.60 | 38.70 | — |
| — | — | 0.85 | — | — | — | 750 | 11.4% | -1.00 | 42.10 | 40.20 | 44.00 | — |
| — | — | 1.00 | — | +0.00 | 12.5% | 755 | 12.5% | -1.00 | 47.10 | 45.20 | 49.00 | — |
| — | — | 0.05 | — | +0.00 | 13.8% | 760 | 13.8% | -1.00 | 52.25 | 50.20 | 54.30 | — |
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.