Spot 707.82
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.00 | 140.20 | 138.10 | — | — | 570 | — | — | — | — | 2.15 | — |
| — | 126.00 | 130.40 | 128.20 | +1.00 | 30.7% | 580 | 30.7% | -0.00 | — | — | 2.15 | — |
| — | 116.10 | 120.10 | 118.10 | +1.00 | 29.6% | 590 | — | — | — | — | 2.15 | — |
| — | 106.10 | 110.10 | 108.10 | +1.00 | 28.4% | 600 | 28.4% | -0.00 | — | — | 1.00 | — |
| — | 101.10 | 105.20 | 103.15 | — | — | 605 | 27.8% | -0.00 | — | — | 2.15 | — |
| — | 91.10 | 95.20 | 93.15 | — | — | 615 | 26.5% | -0.00 | — | — | 2.15 | — |
| — | 81.00 | 85.30 | 83.15 | — | — | 625 | 25.0% | -0.00 | — | — | 1.75 | — |
| — | 76.00 | 80.10 | 78.05 | +1.00 | 24.3% | 630 | — | — | — | — | 2.15 | — |
| — | 61.20 | 65.20 | 63.20 | +1.00 | 21.9% | 645 | — | — | — | — | 1.65 | — |
| — | 56.00 | 60.50 | 58.25 | +1.00 | 21.0% | 650 | 21.0% | -0.00 | — | — | 0.35 | — |
| — | 51.00 | 55.40 | 53.20 | +1.00 | 20.1% | 655 | 20.1% | -0.00 | — | — | 0.50 | — |
| — | 46.20 | 49.80 | 48.00 | +1.00 | 19.3% | 660 | — | — | — | — | 0.95 | — |
| — | 41.20 | 44.90 | 43.05 | +0.99 | 18.4% | 665 | 18.4% | -0.01 | — | — | 0.50 | — |
| — | 38.70 | 41.60 | 40.15 | +0.99 | 17.9% | 667.5 | 17.9% | -0.01 | — | — | 2.35 | — |
| — | 36.40 | 39.90 | 38.15 | +0.99 | 17.5% | 670 | 17.5% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 33.80 | 37.50 | 35.65 | +0.99 | 17.0% | 672.5 | 17.0% | -0.01 | — | — | 1.20 | — |
| — | 31.30 | 34.50 | 32.90 | +0.98 | 16.6% | 675 | 16.6% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 29.80 | 32.30 | 31.05 | +0.98 | 16.1% | 677.5 | 16.1% | -0.02 | — | — | 1.60 | — |
| — | 26.50 | 30.00 | 28.25 | +0.97 | 15.6% | 680 | 15.6% | -0.03 | — | — | 0.30 | — |
| — | 23.90 | 27.60 | 25.75 | +0.96 | 15.1% | 682.5 | 15.1% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 21.50 | 24.70 | 23.10 | +0.95 | 14.6% | 685 | 14.6% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 19.00 | 22.80 | 20.90 | +0.94 | 14.1% | 687.5 | 14.1% | -0.06 | 0.45 | 0.15 | 0.75 | — |
| — | 16.80 | 20.40 | 18.60 | +0.92 | 13.7% | 690 | 13.7% | -0.08 | 0.38 | 0.25 | 0.50 | — |
| — | 14.40 | 18.00 | 16.20 | +0.89 | 13.2% | 692.5 | 13.2% | -0.11 | 0.68 | 0.50 | 0.85 | — |
| — | 12.70 | 15.70 | 14.20 | +0.86 | 12.8% | 695 | 12.8% | -0.14 | 0.75 | 0.50 | 1.00 | — |
| — | 10.60 | 12.70 | 11.65 | +0.81 | 12.3% | 697.5 | 12.3% | -0.19 | 1.27 | 1.00 | 1.55 | — |
| — | 8.30 | 11.60 | 9.95 | +0.76 | 11.9% | 700 | 11.9% | -0.24 | 1.55 | 1.35 | 1.75 | — |
| — | 6.30 | 8.70 | 7.50 | +0.69 | 11.4% | 702.5 | 11.4% | -0.31 | 1.75 | 0.75 | 2.75 | — |
| — | 4.50 | 7.20 | 5.85 | +0.61 | 10.9% | 705 | 10.9% | -0.39 | 2.40 | 1.60 | 3.20 | — |
| — | 3.10 | 5.20 | 4.15 | +0.52 | 10.5% | 707.5 | 10.5% | -0.49 | 3.73 | 2.95 | 4.50 | — |
| — | 2.50 | 3.50 | 3.00 | +0.42 | 10.1% | 710 | 10.1% | -0.59 | 5.15 | 3.80 | 6.50 | — |
| — | 1.75 | 2.25 | 2.00 | +0.32 | 9.7% | 712.5 | 9.7% | -0.69 | 6.70 | 5.40 | 8.00 | — |
| — | 1.05 | 1.55 | 1.30 | +0.23 | 9.4% | 715 | 9.4% | -0.79 | 8.15 | 6.50 | 9.80 | — |
| — | 0.55 | 0.85 | 0.70 | +0.16 | 9.2% | 717.5 | 9.2% | -0.87 | 10.40 | 8.80 | 12.00 | — |
| — | 0.35 | 0.45 | 0.40 | +0.10 | 9.1% | 720 | 9.1% | -0.94 | 12.35 | 10.80 | 13.90 | — |
| — | 0.10 | 0.45 | 0.28 | +0.06 | 9.1% | 722.5 | 9.1% | -0.98 | 15.00 | 13.20 | 16.80 | — |
| — | — | 0.65 | — | +0.03 | 9.1% | 725 | 9.1% | -1.00 | 17.60 | 15.80 | 19.40 | 0 |
| 54 | — | 0.20 | — | +0.02 | 9.3% | 727.5 | 9.3% | -1.00 | 20.05 | 18.20 | 21.90 | 0 |
| 127 | — | 0.35 | — | +0.01 | 9.4% | 730 | 9.4% | -1.00 | 22.60 | 20.80 | 24.40 | 0 |
| 21 | — | 2.15 | — | +0.01 | 9.6% | 732.5 | 9.6% | -1.00 | 25.05 | 23.20 | 26.90 | 0 |
| 21 | — | 1.10 | — | +0.00 | 9.8% | 735 | 9.8% | -1.00 | 27.45 | 25.50 | 29.40 | 0 |
| — | — | 1.35 | — | +0.00 | 9.9% | 737.5 | 9.9% | -1.00 | 30.00 | 28.00 | 32.00 | — |
| — | — | 1.10 | — | +0.00 | 10.2% | 740 | 10.2% | -1.00 | 32.20 | 29.90 | 34.50 | — |
| — | — | 0.05 | — | +0.00 | 10.6% | 745 | 10.6% | -1.00 | 37.30 | 35.10 | 39.50 | — |
| — | — | 2.15 | — | +0.00 | 11.2% | 750 | 11.2% | -1.00 | 42.50 | 40.60 | 44.40 | — |
| — | — | 2.15 | — | +0.00 | 12.0% | 755 | 12.0% | -1.00 | 47.30 | 45.20 | 49.40 | — |
| — | — | 2.15 | — | +0.00 | 13.0% | 760 | 13.0% | -1.00 | 52.35 | 50.30 | 54.40 | — |
| — | — | 2.15 | — | +0.00 | 14.3% | 765 | 14.3% | -1.00 | 57.25 | 55.00 | 59.50 | — |
| — | — | 2.15 | — | +0.00 | 15.8% | 770 | 15.8% | -1.00 | 62.35 | 60.30 | 64.40 | — |
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.