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 | |
| — | 142.10 | 146.70 | 144.40 | +0.96 | 28.2% | 570 | — | — | 2.05 | 0.70 | 3.40 | — |
| — | 118.00 | 122.90 | 120.45 | +0.95 | 25.5% | 595 | 25.5% | -0.05 | 2.58 | 0.85 | 4.30 | — |
| — | 94.20 | 99.00 | 96.60 | — | — | 620 | 22.8% | -0.08 | 3.30 | 1.70 | 4.90 | — |
| — | 75.50 | 80.00 | 77.75 | +0.88 | 20.7% | 640 | — | — | 4.25 | 2.80 | 5.70 | — |
| — | 61.80 | 66.50 | 64.15 | — | — | 655 | 19.2% | -0.16 | 5.50 | 3.60 | 7.40 | — |
| — | 48.70 | 53.50 | 51.10 | +0.79 | 17.7% | 670 | 17.7% | -0.21 | 7.50 | 6.40 | 8.60 | — |
| — | 36.00 | 40.80 | 38.40 | +0.72 | 16.3% | 685 | 16.3% | -0.29 | 9.65 | 7.70 | 11.60 | — |
| — | 32.00 | 36.70 | 34.35 | +0.69 | 15.9% | 690 | 15.9% | -0.32 | 10.90 | 9.90 | 11.90 | 36 |
| — | 28.30 | 33.00 | 30.65 | +0.66 | 15.4% | 695 | 15.4% | -0.35 | 12.20 | 10.50 | 13.90 | 20 |
| — | 26.10 | 29.10 | 27.60 | +0.63 | 15.0% | 700 | 15.0% | -0.39 | 13.30 | 11.80 | 14.80 | — |
| — | 22.00 | 24.80 | 23.40 | +0.59 | 14.7% | 705 | 14.7% | -0.43 | 15.00 | 13.70 | 16.30 | — |
| — | 18.80 | 21.90 | 20.35 | +0.55 | 14.3% | 710 | 14.3% | -0.48 | 16.85 | 15.30 | 18.40 | — |
| 23 | 15.50 | 18.80 | 17.15 | +0.50 | 13.9% | 715 | 13.9% | -0.53 | 19.25 | 17.80 | 20.70 | — |
| — | 13.30 | 16.60 | 14.95 | +0.46 | 13.6% | 720 | 13.6% | -0.58 | 21.10 | 19.20 | 23.00 | 0 |
| 44 | 11.10 | 13.60 | 12.35 | +0.41 | 13.3% | 725 | 13.3% | -0.63 | 23.65 | 21.30 | 26.00 | — |
| — | 7.10 | 9.10 | 8.10 | +0.32 | 12.8% | 735 | 12.8% | -0.74 | 30.00 | 27.80 | 32.20 | — |
| — | 3.50 | 7.00 | 5.25 | +0.24 | 12.4% | 745 | 12.4% | -0.85 | 38.15 | 35.80 | 40.50 | — |
| — | 1.60 | 4.80 | 3.20 | +0.16 | 12.1% | 755 | 12.1% | -0.96 | 47.30 | 45.10 | 49.50 | — |
| — | 0.25 | 3.80 | 2.02 | +0.09 | 12.0% | 770 | 12.0% | -1.00 | 62.50 | 60.50 | 64.50 | — |
| — | — | 2.90 | — | +0.05 | 12.3% | 785 | 12.3% | -1.00 | 77.25 | 75.00 | 79.50 | — |
| — | — | 1.95 | — | +0.03 | 13.4% | 805 | 13.4% | -1.00 | 97.25 | 95.00 | 99.50 | — |
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.