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 | |
| — | 136.60 | 140.70 | 138.65 | +1.00 | 38.9% | 570 | 38.9% | -0.00 | — | — | 1.45 | — |
| — | 126.60 | 130.70 | 128.65 | +1.00 | 36.9% | 580 | 36.9% | -0.00 | — | — | 0.60 | — |
| — | 116.70 | 120.50 | 118.60 | +1.00 | 34.8% | 590 | 34.8% | -0.00 | — | — | 1.55 | — |
| — | 106.50 | 110.90 | 108.70 | +1.00 | 32.8% | 600 | 32.8% | -0.00 | — | — | 0.35 | — |
| — | 101.70 | 105.60 | 103.65 | +1.00 | 31.8% | 605 | 31.8% | -0.00 | — | — | 0.75 | — |
| — | 92.40 | 95.50 | 93.95 | +0.99 | 29.7% | 615 | 29.7% | -0.01 | — | — | 0.80 | — |
| — | 81.80 | 85.50 | 83.65 | +0.99 | 27.5% | 625 | 27.5% | -0.01 | 0.33 | 0.10 | 0.55 | — |
| — | 76.70 | 80.50 | 78.60 | +0.99 | 26.5% | 630 | 26.5% | -0.01 | — | — | 0.85 | — |
| — | 61.90 | 65.60 | 63.75 | +0.98 | 23.3% | 645 | 23.3% | -0.02 | — | — | 0.80 | — |
| — | 57.80 | 60.60 | 59.20 | +0.98 | 22.2% | 650 | 22.2% | -0.02 | 0.47 | 0.20 | 0.75 | — |
| — | 51.90 | 55.60 | 53.75 | +0.97 | 21.2% | 655 | 21.2% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 47.00 | 50.70 | 48.85 | +0.97 | 20.2% | 660 | 20.2% | -0.03 | 0.47 | 0.25 | 0.70 | — |
| — | 42.50 | 45.90 | 44.20 | +0.96 | 19.2% | 665 | 19.2% | -0.04 | 0.47 | 0.30 | 0.65 | — |
| 46 | 37.20 | 40.90 | 39.05 | +0.94 | 18.3% | 670 | 18.3% | -0.06 | 0.57 | 0.40 | 0.75 | 131 |
| — | 32.30 | 36.00 | 34.15 | +0.93 | 17.4% | 675 | 17.4% | -0.07 | 0.68 | 0.50 | 0.85 | — |
| — | 29.90 | 33.60 | 31.75 | +0.91 | 16.9% | 677.5 | 16.9% | -0.09 | 0.75 | 0.05 | 1.45 | — |
| — | 29.00 | 30.30 | 29.65 | +0.90 | 16.5% | 680 | 16.5% | -0.10 | 0.85 | 0.50 | 1.20 | — |
| — | 25.30 | 28.90 | 27.10 | +0.89 | 16.0% | 682.5 | 16.0% | -0.11 | 0.93 | 0.65 | 1.20 | — |
| — | 23.70 | 26.60 | 25.15 | +0.87 | 15.6% | 685 | 15.6% | -0.13 | 1.15 | 0.70 | 1.60 | — |
| — | 21.30 | 24.30 | 22.80 | +0.85 | 15.1% | 687.5 | 15.1% | -0.15 | 1.65 | 1.05 | 2.25 | — |
| — | 18.40 | 21.50 | 19.95 | +0.83 | 14.7% | 690 | 14.7% | -0.18 | 1.75 | 1.35 | 2.15 | — |
| — | 16.20 | 19.90 | 18.05 | +0.80 | 14.2% | 692.5 | 14.2% | -0.20 | 2.23 | 1.65 | 2.80 | — |
| — | 14.70 | 17.30 | 16.00 | +0.77 | 13.8% | 695 | 13.8% | -0.23 | 2.50 | 2.10 | 2.90 | — |
| — | 11.90 | 15.20 | 13.55 | +0.73 | 13.3% | 697.5 | 13.3% | -0.27 | 2.75 | 2.20 | 3.30 | — |
| — | 11.20 | 13.50 | 12.35 | +0.69 | 12.9% | 700 | 12.9% | -0.31 | 3.60 | 3.20 | 4.00 | — |
| — | 8.10 | 12.00 | 10.05 | +0.64 | 12.4% | 702.5 | 12.4% | -0.36 | 4.40 | 3.60 | 5.20 | — |
| — | 7.20 | 9.50 | 8.35 | +0.59 | 12.0% | 705 | 12.0% | -0.42 | 4.95 | 4.00 | 5.90 | — |
| — | 5.90 | 7.60 | 6.75 | +0.53 | 11.6% | 707.5 | 11.6% | -0.48 | 5.55 | 5.10 | 6.00 | — |
| — | 4.50 | 5.90 | 5.20 | +0.46 | 11.2% | 710 | 11.2% | -0.55 | 7.30 | 5.70 | 8.90 | — |
| — | 3.80 | 5.00 | 4.40 | +0.40 | 10.8% | 712.5 | 10.8% | -0.61 | 8.55 | 7.10 | 10.00 | — |
| — | 2.75 | 3.80 | 3.27 | +0.33 | 10.5% | 715 | 10.5% | -0.69 | 9.70 | 8.60 | 10.80 | — |
| — | 1.75 | 2.65 | 2.20 | +0.27 | 10.3% | 717.5 | 10.3% | -0.75 | 11.45 | 9.50 | 13.40 | — |
| — | 1.20 | 1.80 | 1.50 | +0.21 | 10.1% | 720 | 10.1% | -0.82 | 13.10 | 11.40 | 14.80 | — |
| — | 0.10 | 2.40 | 1.25 | +0.16 | 9.9% | 722.5 | 9.9% | -0.87 | 15.45 | 13.70 | 17.20 | — |
| — | 0.40 | 0.95 | 0.68 | +0.12 | 9.8% | 725 | 9.8% | -0.92 | 17.95 | 16.30 | 19.60 | — |
| — | 0.35 | 0.45 | 0.40 | +0.06 | 9.8% | 730 | 9.8% | -1.00 | 22.55 | 20.70 | 24.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 9.9% | 735 | 9.9% | -1.00 | 27.55 | 25.80 | 29.30 | — |
| — | — | 0.15 | — | +0.01 | 10.0% | 740 | 10.0% | -1.00 | 32.55 | 30.70 | 34.40 | — |
| — | — | 1.25 | — | +0.01 | 10.2% | 745 | 10.2% | -1.00 | 37.55 | 35.70 | 39.40 | — |
| — | — | 0.40 | — | +0.00 | 10.5% | 750 | 10.5% | -1.00 | 42.60 | 40.80 | 44.40 | — |
| — | — | 0.10 | — | +0.00 | 10.7% | 755 | 10.7% | -1.00 | 47.55 | 45.70 | 49.40 | — |
| — | — | 1.75 | — | +0.00 | 10.9% | 760 | 10.9% | -1.00 | 52.25 | 50.00 | 54.50 | — |
| — | — | 2.15 | — | +0.00 | 11.1% | 765 | 11.1% | -1.00 | 57.25 | 55.10 | 59.40 | — |
| — | — | 0.50 | — | +0.00 | 11.4% | 770 | 11.4% | -1.00 | 62.50 | 60.60 | 64.40 | — |
| — | — | 2.15 | — | +0.00 | 11.8% | 775 | 11.8% | -1.00 | 67.50 | 65.60 | 69.40 | — |
| — | — | 2.15 | — | +0.00 | 12.7% | 785 | 12.7% | -1.00 | 77.25 | 75.00 | 79.50 | — |
| — | — | 2.15 | — | +0.00 | 13.2% | 790 | 13.2% | -1.00 | 82.25 | 80.00 | 84.50 | — |
| — | — | 1.10 | — | +0.00 | 14.6% | 800 | 14.6% | -1.00 | 92.35 | 90.30 | 94.40 | — |
| — | — | 2.15 | — | +0.00 | 16.3% | 810 | 16.3% | -1.00 | 102.35 | 100.30 | 104.40 | — |
| — | — | 2.15 | — | +0.00 | 17.3% | 815 | 17.3% | -1.00 | 107.40 | 105.40 | 109.40 | — |
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.