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 | |
| — | 143.50 | 147.90 | 145.70 | +0.95 | 27.0% | 570 | 27.0% | -0.05 | 2.15 | 1.55 | 2.75 | — |
| — | 120.00 | 124.10 | 122.05 | +0.93 | 24.5% | 595 | 24.5% | -0.07 | 3.10 | 2.50 | 3.70 | — |
| — | 96.50 | 100.90 | 98.70 | +0.90 | 22.1% | 620 | 22.1% | -0.10 | 4.75 | 3.80 | 5.70 | — |
| — | 78.10 | 82.60 | 80.35 | +0.86 | 20.1% | 640 | 20.1% | -0.14 | 6.25 | 5.40 | 7.10 | — |
| — | 64.50 | 69.30 | 66.90 | +0.82 | 18.7% | 655 | 18.7% | -0.18 | 7.90 | 6.00 | 9.80 | — |
| — | 52.10 | 55.80 | 53.95 | +0.77 | 17.4% | 670 | 17.4% | -0.24 | 10.35 | 8.90 | 11.80 | — |
| — | 39.70 | 44.20 | 41.95 | +0.70 | 16.2% | 685 | 16.2% | -0.31 | 12.50 | 11.10 | 13.90 | — |
| — | 35.80 | 40.50 | 38.15 | +0.67 | 15.8% | 690 | 15.8% | -0.34 | 13.40 | 12.70 | 14.10 | — |
| — | 32.00 | 36.60 | 34.30 | +0.64 | 15.4% | 695 | 15.4% | -0.37 | 14.70 | 13.40 | 16.00 | — |
| — | 28.70 | 33.00 | 30.85 | +0.61 | 15.0% | 700 | 15.0% | -0.40 | 16.25 | 15.50 | 17.00 | — |
| — | 25.80 | 29.30 | 27.55 | +0.58 | 14.7% | 705 | 14.7% | -0.43 | 18.20 | 16.40 | 20.00 | — |
| — | 22.30 | 25.70 | 24.00 | +0.55 | 14.4% | 710 | 14.4% | -0.47 | 19.90 | 18.30 | 21.50 | — |
| — | 20.00 | 23.00 | 21.50 | +0.51 | 14.1% | 715 | 14.1% | -0.51 | 21.85 | 20.20 | 23.50 | — |
| — | 16.70 | 19.90 | 18.30 | +0.47 | 13.8% | 720 | 13.8% | -0.55 | 24.05 | 22.70 | 25.40 | — |
| — | 14.50 | 16.00 | 15.25 | +0.43 | 13.5% | 725 | — | — | 26.05 | 23.70 | 28.40 | — |
| — | 7.40 | 10.60 | 9.00 | +0.32 | 12.9% | 740 | 12.9% | -0.73 | 35.60 | 33.20 | 38.00 | — |
| — | 3.20 | 7.10 | 5.15 | +0.21 | 12.5% | 755 | 12.5% | -0.88 | 47.65 | 45.30 | 50.00 | — |
| — | 0.90 | 3.60 | 2.25 | +0.11 | 12.2% | 775 | 12.2% | -1.00 | 67.40 | 65.30 | 69.50 | — |
| — | 0.20 | 1.40 | 0.80 | +0.05 | 12.2% | 795 | 12.2% | -1.00 | 87.40 | 85.30 | 89.50 | — |
| — | — | 0.75 | — | +0.02 | 12.7% | 820 | 12.7% | -1.00 | 112.15 | 109.80 | 114.50 | — |
| — | — | 1.55 | — | +0.01 | 13.8% | 845 | 13.8% | -1.00 | 137.30 | 135.10 | 139.50 | — |
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.