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 | |
| — | 144.30 | 150.70 | 147.50 | +0.93 | 35.4% | 550 | 35.4% | -0.07 | 3.33 | 1.35 | 5.30 | — |
| — | 126.70 | 132.60 | 129.65 | +0.90 | 34.7% | 570 | 34.7% | -0.10 | 6.05 | 4.90 | 7.20 | — |
| — | 109.80 | 116.80 | 113.30 | — | — | 590 | 34.1% | -0.14 | 8.95 | 5.40 | 12.50 | — |
| — | 93.50 | 99.00 | 96.25 | +0.81 | 33.5% | 610 | — | — | 12.30 | 8.40 | 16.20 | — |
| — | 79.20 | 85.40 | 82.30 | — | — | 630 | — | — | 16.15 | 14.30 | 18.00 | — |
| — | 71.70 | 76.30 | 74.00 | — | — | 640 | — | — | 20.90 | 18.70 | 23.10 | — |
| — | 64.70 | 70.80 | 67.75 | — | — | 650 | 32.8% | -0.31 | 23.25 | 22.30 | 24.20 | — |
| — | 59.10 | 63.70 | 61.40 | +0.66 | 32.6% | 660 | 32.6% | -0.35 | 26.75 | 25.20 | 28.30 | — |
| — | 53.00 | 58.30 | 55.65 | +0.62 | 32.5% | 670 | 32.5% | -0.38 | 29.85 | 27.50 | 32.20 | — |
| — | 48.70 | 54.00 | 51.35 | +0.59 | 32.4% | 680 | 32.4% | -0.42 | 35.85 | 31.70 | 40.00 | — |
| — | 43.10 | 46.20 | 44.65 | +0.55 | 32.4% | 690 | 32.4% | -0.46 | 40.35 | 39.00 | 41.70 | — |
| — | 38.00 | 41.30 | 39.65 | +0.51 | 32.3% | 700 | 32.3% | -0.50 | 45.65 | 43.20 | 48.10 | — |
| — | 34.30 | 37.10 | 35.70 | +0.48 | 32.3% | 710 | 32.3% | -0.53 | 51.25 | 47.90 | 54.60 | — |
| — | 28.00 | 35.90 | 31.95 | +0.44 | 32.2% | 720 | 32.2% | -0.57 | 57.55 | 54.60 | 60.50 | — |
| — | 27.00 | 29.40 | 28.20 | +0.41 | 32.2% | 730 | 32.2% | -0.61 | 62.95 | 60.00 | 65.90 | — |
| — | 22.90 | 25.90 | 24.40 | +0.37 | 32.3% | 740 | 32.3% | -0.64 | 70.55 | 67.90 | 73.20 | — |
| — | 17.90 | 20.00 | 18.95 | +0.31 | 32.3% | 760 | 32.3% | -0.71 | 84.85 | 82.10 | 87.60 | — |
| — | 12.10 | 15.10 | 13.60 | +0.25 | 32.5% | 780 | 32.5% | -0.77 | 100.90 | 98.50 | 103.30 | — |
| — | 8.60 | 14.00 | 11.30 | +0.21 | 32.6% | 800 | 32.6% | -0.82 | 117.25 | 114.40 | 120.10 | — |
| — | 4.70 | 11.40 | 8.05 | +0.17 | 32.9% | 820 | 32.9% | -0.87 | 135.40 | 132.40 | 138.40 | — |
| — | 4.10 | 9.50 | 6.80 | +0.13 | 33.1% | 840 | 33.1% | -0.91 | 153.40 | 150.20 | 156.60 | — |
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.