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 | |
| — | 67.50 | 71.80 | 69.65 | +0.96 | 21.3% | 640 | 21.3% | -0.04 | 0.80 | 0.60 | 1.00 | — |
| — | 62.90 | 67.00 | 64.95 | +0.96 | 20.5% | 645 | 20.5% | -0.05 | 0.95 | 0.80 | 1.10 | — |
| — | 57.70 | 62.00 | 59.85 | +0.95 | 19.6% | 650 | 19.6% | -0.06 | 0.93 | 0.80 | 1.05 | — |
| — | 52.70 | 57.00 | 54.85 | +0.94 | 18.8% | 655 | 18.8% | -0.07 | 1.12 | 0.75 | 1.50 | — |
| — | 48.00 | 52.30 | 50.15 | +0.93 | 18.0% | 660 | 18.0% | -0.08 | 1.25 | 0.95 | 1.55 | — |
| — | 43.30 | 47.40 | 45.35 | +0.92 | 17.2% | 665 | 17.2% | -0.09 | 1.45 | 1.20 | 1.70 | — |
| — | 40.80 | 45.00 | 42.90 | +0.91 | 16.8% | 667.5 | 16.8% | -0.10 | 1.65 | 1.30 | 2.00 | — |
| — | 38.20 | 42.50 | 40.35 | +0.91 | 16.5% | 670 | 16.5% | -0.11 | 2.15 | 1.30 | 3.00 | — |
| — | 36.60 | 40.20 | 38.40 | +0.90 | 16.1% | 672.5 | 16.1% | -0.12 | 2.00 | 1.65 | 2.35 | — |
| — | 33.60 | 37.80 | 35.70 | +0.89 | 15.7% | 675 | 15.7% | -0.13 | 1.95 | 1.40 | 2.50 | — |
| — | 31.90 | 35.50 | 33.70 | +0.88 | 15.3% | 677.5 | 15.3% | -0.14 | 2.17 | 1.45 | 2.90 | — |
| — | 29.60 | 32.90 | 31.25 | +0.86 | 15.0% | 680 | — | — | 2.77 | 1.65 | 3.90 | — |
| — | 27.10 | 31.10 | 29.10 | — | — | 682.5 | — | — | 2.92 | 2.55 | 3.30 | — |
| — | 25.10 | 28.70 | 26.90 | +0.83 | 14.3% | 685 | 14.3% | -0.19 | 3.25 | 2.70 | 3.80 | — |
| — | 22.90 | 26.50 | 24.70 | +0.81 | 14.0% | 687.5 | 14.0% | -0.21 | 3.20 | 2.10 | 4.30 | — |
| — | 20.80 | 24.00 | 22.40 | +0.80 | 13.6% | 690 | 13.6% | -0.23 | 3.80 | 2.80 | 4.80 | — |
| — | 18.70 | 21.90 | 20.30 | +0.77 | 13.3% | 692.5 | 13.3% | -0.25 | 4.55 | 3.90 | 5.20 | — |
| — | 16.60 | 20.00 | 18.30 | +0.75 | 13.0% | 695 | 13.0% | -0.28 | 4.95 | 4.50 | 5.40 | — |
| — | 15.40 | 18.00 | 16.70 | +0.72 | 12.7% | 697.5 | 12.7% | -0.30 | 5.60 | 5.20 | 6.00 | — |
| — | 12.70 | 16.30 | 14.50 | +0.69 | 12.4% | 700 | 12.4% | -0.34 | 6.10 | 5.70 | 6.50 | — |
| — | 11.90 | 14.10 | 13.00 | +0.66 | 12.2% | 702.5 | 12.2% | -0.37 | 6.95 | 6.40 | 7.50 | — |
| — | 9.90 | 12.40 | 11.15 | +0.62 | 11.9% | 705 | 11.9% | -0.41 | 7.65 | 6.30 | 9.00 | — |
| — | 8.50 | 10.90 | 9.70 | +0.59 | 11.7% | 707.5 | 11.7% | -0.44 | 8.45 | 7.00 | 9.90 | — |
| — | 7.80 | 9.80 | 8.80 | +0.54 | 11.5% | 710 | 11.5% | -0.48 | 9.85 | 9.20 | 10.50 | — |
| — | 6.20 | 7.40 | 6.80 | +0.50 | 11.3% | 712.5 | 11.3% | -0.53 | 11.25 | 10.80 | 11.70 | — |
| — | 4.40 | 6.00 | 5.20 | +0.46 | 11.1% | 715 | 11.1% | -0.57 | 12.65 | 10.90 | 14.40 | — |
| — | 4.10 | 5.30 | 4.70 | +0.41 | 10.9% | 717.5 | 10.9% | -0.61 | 14.10 | 13.50 | 14.70 | — |
| — | 3.30 | 4.10 | 3.70 | +0.37 | 10.8% | 720 | 10.8% | -0.66 | 15.90 | 14.30 | 17.50 | — |
| — | 1.60 | 3.20 | 2.40 | +0.32 | 10.7% | 722.5 | 10.7% | -0.70 | 17.60 | 16.10 | 19.10 | — |
| — | 0.95 | 3.00 | 1.98 | +0.28 | 10.6% | 725 | 10.6% | -0.74 | 19.45 | 17.70 | 21.20 | — |
| — | 1.50 | 2.45 | 1.98 | +0.24 | 10.5% | 727.5 | 10.5% | -0.78 | 21.60 | 20.00 | 23.20 | — |
| — | 1.20 | 1.80 | 1.50 | +0.20 | 10.4% | 730 | 10.4% | -0.81 | 23.95 | 22.10 | 25.80 | — |
| — | 0.85 | 1.45 | 1.15 | +0.17 | 10.4% | 732.5 | 10.4% | -0.84 | 25.70 | 23.80 | 27.60 | — |
| — | 0.55 | 1.30 | 0.93 | +0.14 | 10.4% | 735 | 10.4% | -0.87 | 28.20 | 26.00 | 30.40 | — |
| — | 0.35 | 1.10 | 0.72 | +0.12 | 10.4% | 737.5 | 10.4% | -0.90 | 30.35 | 28.20 | 32.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.09 | 10.4% | 740 | 10.4% | -0.92 | 32.65 | 30.70 | 34.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.06 | 10.6% | 745 | 10.6% | -0.94 | 37.65 | 35.50 | 39.80 | — |
| — | — | 0.95 | — | +0.04 | 10.8% | 750 | 10.8% | -0.96 | 42.60 | 40.50 | 44.70 | — |
| — | — | 1.25 | — | +0.03 | 11.2% | 755 | 11.2% | -0.99 | 47.70 | 45.50 | 49.90 | — |
| — | — | 1.40 | — | +0.02 | 11.6% | 760 | 11.6% | -1.00 | 52.65 | 50.50 | 54.80 | — |
| — | — | 1.00 | — | +0.02 | 12.1% | 765 | 12.1% | -1.00 | 57.65 | 55.50 | 59.80 | — |
| — | — | 1.15 | — | +0.01 | 12.8% | 770 | 12.8% | -1.00 | 62.65 | 60.50 | 64.80 | — |
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.