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 | |
| — | 137.50 | 141.60 | 139.55 | +0.99 | 33.7% | 570 | 33.7% | -0.01 | — | — | 2.35 | — |
| — | 127.50 | 132.20 | 129.85 | +0.99 | 31.7% | 580 | 31.7% | -0.01 | — | — | 0.70 | — |
| — | 117.50 | 122.10 | 119.80 | +0.99 | 29.9% | 590 | 29.9% | -0.01 | 1.25 | 0.05 | 2.45 | — |
| — | 107.60 | 111.90 | 109.75 | +0.99 | 28.1% | 600 | 28.1% | -0.01 | 1.25 | 0.10 | 2.40 | — |
| — | 102.50 | 107.00 | 104.75 | +0.98 | 27.2% | 605 | 27.2% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 93.00 | 97.40 | 95.20 | +0.98 | 25.5% | 615 | 25.5% | -0.02 | 1.23 | 0.05 | 2.40 | — |
| — | 83.00 | 87.80 | 85.40 | +0.97 | 23.8% | 625 | 23.8% | -0.03 | 1.35 | 0.10 | 2.60 | — |
| — | 78.00 | 82.60 | 80.30 | +0.97 | 23.1% | 630 | 23.1% | -0.03 | 0.85 | 0.15 | 1.55 | — |
| — | 63.50 | 67.50 | 65.50 | +0.95 | 20.8% | 645 | 20.8% | -0.05 | 1.62 | 0.15 | 3.10 | — |
| — | 58.50 | 62.60 | 60.55 | +0.95 | 20.1% | 650 | 20.1% | -0.05 | 1.05 | 0.50 | 1.60 | — |
| — | 53.80 | 58.50 | 56.15 | +0.94 | 19.4% | 655 | 19.4% | -0.06 | 1.32 | 0.60 | 2.05 | — |
| — | 49.00 | 53.40 | 51.20 | +0.92 | 18.7% | 660 | 18.7% | -0.08 | 1.45 | 0.75 | 2.15 | — |
| — | 44.00 | 48.80 | 46.40 | +0.91 | 18.0% | 665 | 18.0% | -0.09 | 1.75 | 1.50 | 2.00 | — |
| — | 39.60 | 44.40 | 42.00 | +0.89 | 17.3% | 670 | 17.3% | -0.11 | 1.82 | 1.45 | 2.20 | — |
| — | 37.00 | 41.60 | 39.30 | +0.88 | 17.0% | 672.5 | 17.0% | -0.12 | 2.15 | 1.75 | 2.55 | — |
| — | 35.00 | 39.80 | 37.40 | +0.87 | 16.6% | 675 | 16.6% | -0.13 | 2.30 | 1.85 | 2.75 | — |
| — | 32.50 | 37.30 | 34.90 | +0.85 | 16.3% | 677.5 | 16.3% | -0.15 | 2.48 | 1.85 | 3.10 | — |
| — | 30.70 | 34.50 | 32.60 | +0.84 | 16.0% | 680 | 16.0% | -0.16 | 2.75 | 2.30 | 3.20 | — |
| — | 28.00 | 32.50 | 30.25 | +0.82 | 15.6% | 682.5 | 15.6% | -0.18 | 2.88 | 2.15 | 3.60 | — |
| — | 26.00 | 30.40 | 28.20 | +0.80 | 15.3% | 685 | 15.3% | -0.20 | 3.38 | 2.75 | 4.00 | — |
| — | 24.10 | 28.50 | 26.30 | +0.78 | 15.0% | 687.5 | 15.0% | -0.22 | 3.58 | 2.55 | 4.60 | — |
| — | 21.50 | 26.20 | 23.85 | +0.76 | 14.7% | 690 | 14.7% | -0.24 | 4.00 | 3.00 | 5.00 | — |
| — | 19.80 | 24.50 | 22.15 | +0.74 | 14.4% | 692.5 | 14.4% | -0.27 | 4.90 | 3.60 | 6.20 | — |
| — | 18.10 | 21.70 | 19.90 | +0.71 | 14.1% | 695 | 14.1% | -0.29 | 5.20 | 3.70 | 6.70 | — |
| — | 16.00 | 20.50 | 18.25 | +0.68 | 13.8% | 697.5 | 13.8% | -0.32 | 5.80 | 5.20 | 6.40 | — |
| — | 14.00 | 18.50 | 16.25 | +0.65 | 13.5% | 700 | 13.5% | -0.36 | 6.35 | 5.30 | 7.40 | — |
| — | 12.00 | 16.60 | 14.30 | +0.62 | 13.2% | 702.5 | 13.2% | -0.39 | 7.00 | 5.90 | 8.10 | — |
| — | 11.00 | 13.90 | 12.45 | +0.58 | 12.9% | 705 | 12.9% | -0.43 | 8.15 | 6.70 | 9.60 | — |
| — | 9.90 | 12.60 | 11.25 | +0.54 | 12.6% | 707.5 | 12.6% | -0.47 | 9.20 | 8.40 | 10.00 | — |
| — | 7.90 | 10.60 | 9.25 | +0.50 | 12.4% | 710 | 12.4% | -0.51 | 10.20 | 8.80 | 11.60 | — |
| — | 7.00 | 9.00 | 8.00 | +0.46 | 12.1% | 712.5 | 12.1% | -0.56 | 11.20 | 9.60 | 12.80 | — |
| — | 5.30 | 7.60 | 6.45 | +0.42 | 11.9% | 715 | 11.9% | -0.60 | 12.25 | 10.30 | 14.20 | — |
| — | 5.00 | 7.40 | 6.20 | +0.37 | 11.7% | 717.5 | 11.7% | -0.65 | 13.75 | 11.50 | 16.00 | — |
| — | 3.30 | 5.50 | 4.40 | +0.33 | 11.5% | 720 | 11.5% | -0.70 | 15.30 | 13.10 | 17.50 | — |
| — | 3.30 | 4.80 | 4.05 | +0.29 | 11.3% | 722.5 | 11.3% | -0.74 | 16.90 | 14.50 | 19.30 | — |
| — | 2.00 | 3.50 | 2.75 | +0.25 | 11.2% | 725 | 11.2% | -0.79 | 18.95 | 16.90 | 21.00 | — |
| — | 1.55 | 4.10 | 2.83 | — | — | 727.5 | 11.1% | -0.83 | 20.60 | 18.20 | 23.00 | — |
| — | 1.50 | 2.15 | 1.82 | +0.18 | 11.0% | 730 | 11.0% | -0.87 | 22.75 | 20.50 | 25.00 | — |
| — | 0.35 | 2.00 | 1.18 | +0.15 | 10.9% | 732.5 | 10.9% | -0.91 | 25.30 | 23.10 | 27.50 | — |
| — | 0.75 | 1.85 | 1.30 | +0.13 | 10.9% | 735 | 10.9% | -0.94 | 27.20 | 24.90 | 29.50 | — |
| — | 0.60 | 1.35 | 0.97 | +0.09 | 10.9% | 740 | — | — | 32.15 | 29.80 | 34.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 11.0% | 745 | — | — | 37.15 | 34.80 | 39.50 | — |
| — | — | 1.00 | — | +0.04 | 11.1% | 750 | — | — | 42.15 | 39.80 | 44.50 | — |
| — | — | 2.40 | — | +0.03 | 11.4% | 755 | 11.4% | -1.00 | 47.15 | 44.80 | 49.50 | — |
| — | — | 2.00 | — | +0.02 | 11.8% | 760 | 11.8% | -1.00 | 52.15 | 49.80 | 54.50 | — |
| — | — | 1.65 | — | +0.01 | 12.2% | 765 | 12.2% | -1.00 | 57.30 | 55.10 | 59.50 | — |
| — | — | 2.15 | — | +0.01 | 12.7% | 770 | — | — | 62.15 | 59.80 | 64.50 | — |
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.