Spot 690.52
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 135.70 | 145.00 | 140.35 | +1.00 | 37.1% | 550 | 37.1% | -0.01 | — | — | 4.30 | — |
| — | 126.00 | 135.90 | 130.95 | +0.99 | 36.1% | 560 | 36.1% | -0.02 | — | — | 4.40 | — |
| 0 | 116.00 | 125.90 | 120.95 | +0.99 | 35.2% | 570 | 35.2% | -0.02 | — | — | 4.50 | — |
| — | 107.00 | 113.90 | 110.45 | +0.98 | 34.4% | 580 | 34.4% | -0.03 | — | — | 4.70 | — |
| — | 78.50 | 85.80 | 82.15 | +0.93 | 32.2% | 610 | 32.2% | -0.08 | 1.52 | 0.85 | 2.20 | — |
| — | 60.80 | 66.60 | 63.70 | — | — | 630 | — | — | 3.33 | 0.65 | 6.00 | — |
| — | 52.20 | 59.00 | 55.60 | +0.83 | 30.6% | 640 | — | — | 5.62 | 2.15 | 9.10 | — |
| — | 43.70 | 50.60 | 47.15 | +0.78 | 30.2% | 650 | 30.2% | -0.22 | 8.30 | 5.40 | 11.20 | — |
| — | 36.50 | 43.80 | 40.15 | +0.72 | 29.8% | 660 | 29.8% | -0.28 | 9.85 | 7.00 | 12.70 | — |
| — | 29.00 | 37.40 | 33.20 | +0.66 | 29.5% | 670 | 29.5% | -0.34 | 12.85 | 11.70 | 14.00 | — |
| — | 23.80 | 29.00 | 26.40 | +0.59 | 29.3% | 680 | 29.3% | -0.41 | 16.90 | 13.20 | 20.60 | — |
| — | 18.00 | 25.70 | 21.85 | +0.52 | 29.1% | 690 | 29.1% | -0.48 | 21.60 | 18.00 | 25.20 | — |
| — | 15.30 | 17.90 | 16.60 | +0.45 | 29.0% | 700 | 29.0% | -0.56 | 27.25 | 23.90 | 30.60 | — |
| — | 12.30 | 14.30 | 13.30 | +0.38 | 28.9% | 710 | 28.9% | -0.63 | 33.65 | 30.70 | 36.60 | — |
| — | 6.30 | 14.30 | 10.30 | +0.31 | 28.9% | 720 | 28.9% | -0.69 | 40.35 | 38.10 | 42.60 | — |
| — | 6.50 | 9.10 | 7.80 | +0.26 | 28.9% | 730 | 28.9% | -0.75 | 48.60 | 46.10 | 51.10 | — |
| — | 2.75 | 7.90 | 5.33 | +0.16 | 29.2% | 750 | 29.2% | -0.85 | 65.25 | 62.50 | 68.00 | — |
| — | 1.35 | 4.90 | 3.12 | +0.13 | 29.4% | 760 | 29.4% | -0.89 | 73.20 | 70.00 | 76.40 | — |
| — | 0.10 | 4.50 | 2.30 | +0.10 | 29.7% | 770 | 29.7% | -0.92 | 83.50 | 80.70 | 86.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.08 | 30.0% | 780 | 30.0% | -0.94 | 93.15 | 90.50 | 95.80 | — |
| — | — | 5.50 | — | +0.06 | 30.5% | 790 | 30.5% | -0.96 | 102.15 | 98.90 | 105.40 | — |
| — | — | 2.25 | — | +0.05 | 31.0% | 800 | 31.0% | -0.97 | 111.40 | 107.60 | 115.20 | — |
| — | — | 1.90 | — | +0.04 | 31.7% | 810 | 31.7% | -0.98 | 121.85 | 118.60 | 125.10 | — |
| — | — | 2.05 | — | +0.03 | 32.4% | 820 | 32.4% | -0.99 | 130.70 | 126.20 | 135.20 | — |
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.