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 | |
| — | 66.90 | 70.60 | 68.75 | +0.98 | 24.7% | 640 | 24.7% | -0.02 | — | — | 0.75 | — |
| — | 62.90 | 65.70 | 64.30 | +0.98 | 23.6% | 645 | 23.6% | -0.02 | 0.45 | 0.15 | 0.75 | — |
| — | 57.50 | 60.30 | 58.90 | +0.97 | 22.6% | 650 | 22.6% | -0.03 | 0.35 | 0.15 | 0.55 | — |
| — | 52.30 | 55.40 | 53.85 | +0.97 | 21.6% | 655 | 21.6% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 48.10 | 50.40 | 49.25 | — | — | 660 | 20.6% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 43.20 | 45.90 | 44.55 | +0.95 | 19.5% | 665 | 19.5% | -0.05 | 0.45 | 0.25 | 0.65 | — |
| — | 38.30 | 40.90 | 39.60 | +0.95 | 18.5% | 670 | 18.5% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 32.80 | 36.50 | 34.65 | +0.93 | 17.4% | 675 | 17.4% | -0.07 | 0.60 | 0.10 | 1.10 | — |
| — | 28.60 | 30.90 | 29.75 | +0.92 | 16.2% | 680 | 16.2% | -0.08 | 1.05 | 0.75 | 1.35 | — |
| — | 25.50 | 28.50 | 27.00 | +0.91 | 15.6% | 682.5 | 15.6% | -0.09 | 1.52 | 0.75 | 2.30 | — |
| — | 23.90 | 26.20 | 25.05 | +0.90 | 15.0% | 685 | 15.0% | -0.10 | 1.23 | 1.05 | 1.40 | — |
| — | 21.20 | 24.20 | 22.70 | +0.88 | 14.4% | 687.5 | 14.4% | -0.12 | 1.27 | 0.90 | 1.65 | — |
| — | 18.90 | 22.20 | 20.55 | +0.86 | 13.8% | 690 | 13.8% | -0.14 | 1.60 | 1.35 | 1.85 | — |
| — | 16.90 | 20.20 | 18.55 | +0.84 | 13.2% | 692.5 | 13.2% | -0.16 | 1.80 | 1.40 | 2.20 | — |
| — | 15.00 | 17.50 | 16.25 | +0.82 | 12.7% | 695 | 12.7% | -0.19 | 2.27 | 2.15 | 2.40 | — |
| — | 12.90 | 15.30 | 14.10 | +0.79 | 12.1% | 697.5 | 12.1% | -0.22 | 2.73 | 2.05 | 3.40 | — |
| — | 10.90 | 13.60 | 12.25 | +0.75 | 11.6% | 700 | 11.6% | -0.25 | 2.95 | 2.50 | 3.40 | — |
| — | 9.30 | 10.60 | 9.95 | +0.71 | 11.2% | 702.5 | 11.2% | -0.30 | 3.60 | 3.00 | 4.20 | — |
| — | 7.70 | 9.00 | 8.35 | +0.66 | 10.8% | 705 | 10.8% | -0.35 | 4.50 | 4.10 | 4.90 | — |
| — | 6.20 | 8.10 | 7.15 | +0.60 | 10.5% | 707.5 | 10.5% | -0.40 | 5.00 | 3.90 | 6.10 | — |
| — | 4.00 | 6.30 | 5.15 | +0.55 | 10.3% | 710 | 10.3% | -0.46 | 6.20 | 5.40 | 7.00 | — |
| — | 3.90 | 4.50 | 4.20 | +0.48 | 10.1% | 712.5 | 10.1% | -0.53 | 7.65 | 6.30 | 9.00 | — |
| — | 2.80 | 3.50 | 3.15 | +0.42 | 9.9% | 715 | 9.9% | -0.60 | 9.45 | 8.70 | 10.20 | — |
| — | 1.90 | 2.40 | 2.15 | +0.36 | 9.6% | 717.5 | 9.6% | -0.66 | 10.80 | 9.50 | 12.10 | — |
| — | 1.35 | 1.75 | 1.55 | +0.29 | 9.4% | 720 | 9.4% | -0.73 | 12.95 | 11.40 | 14.50 | — |
| — | 0.90 | 1.35 | 1.12 | +0.24 | 9.3% | 722.5 | 9.3% | -0.79 | 14.80 | 13.50 | 16.10 | — |
| — | 0.40 | 1.15 | 0.78 | +0.19 | 9.3% | 725 | 9.3% | -0.85 | 17.25 | 15.70 | 18.80 | — |
| 33 | 0.20 | 0.70 | 0.45 | +0.14 | 9.3% | 727.5 | 9.3% | -0.90 | 19.80 | 18.30 | 21.30 | 0 |
| — | 0.25 | 0.60 | 0.42 | +0.11 | 9.4% | 730 | 9.4% | -0.94 | 22.30 | 20.60 | 24.00 | — |
| — | — | 0.35 | — | +0.06 | 9.7% | 735 | 9.7% | -1.00 | 27.10 | 25.60 | 28.60 | — |
| — | — | 0.45 | — | +0.03 | 10.0% | 740 | 10.0% | -1.00 | 32.30 | 30.60 | 34.00 | — |
| — | — | 0.75 | — | +0.01 | 10.2% | 745 | 10.2% | -1.00 | 37.10 | 35.20 | 39.00 | — |
| — | — | 0.75 | — | +0.00 | 10.4% | 750 | 10.4% | -1.00 | 41.90 | 40.20 | 43.60 | — |
| — | — | 0.95 | — | +0.00 | 10.4% | 755 | 10.4% | -1.00 | 47.10 | 45.20 | 49.00 | — |
| — | — | 0.95 | — | +0.00 | 10.4% | 760 | 10.4% | -1.00 | 52.20 | 50.20 | 54.20 | — |
| — | — | 0.95 | — | +0.00 | 10.3% | 765 | 10.3% | -1.00 | 57.10 | 55.20 | 59.00 | — |
| — | — | 1.35 | — | +0.00 | 10.2% | 770 | 10.2% | -1.00 | 62.10 | 60.20 | 64.00 | — |
| — | — | 0.85 | — | +0.00 | 10.0% | 775 | 10.0% | -1.00 | 67.10 | 65.20 | 69.00 | — |
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.