Spot 689.17
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.40 | 144.20 | 140.30 | +0.98 | 38.5% | 550 | 38.5% | -0.02 | — | — | 2.25 | — |
| — | 126.60 | 134.40 | 130.50 | +0.97 | 37.5% | 560 | 37.5% | -0.03 | — | — | 5.70 | — |
| — | 116.80 | 124.70 | 120.75 | +0.97 | 36.7% | 570 | 36.7% | -0.03 | — | — | 1.35 | — |
| — | 107.20 | 115.00 | 111.10 | +0.96 | 35.8% | 580 | 35.8% | -0.04 | — | — | 6.30 | — |
| — | 97.50 | 105.00 | 101.25 | +0.94 | 35.0% | 590 | 35.0% | -0.06 | — | — | 4.60 | — |
| — | 78.90 | 86.50 | 82.70 | +0.90 | 33.5% | 610 | 33.5% | -0.10 | 2.33 | 0.05 | 4.60 | — |
| — | 61.00 | 68.10 | 64.55 | +0.84 | 32.2% | 630 | 32.2% | -0.16 | 6.05 | 3.20 | 8.90 | — |
| — | 53.60 | 61.00 | 57.30 | +0.81 | 31.6% | 640 | 31.6% | -0.20 | 6.55 | 3.40 | 9.70 | — |
| — | 45.00 | 52.20 | 48.60 | +0.76 | 31.1% | 650 | 31.1% | -0.24 | 7.90 | 5.10 | 10.70 | — |
| — | 38.30 | 46.00 | 42.15 | +0.71 | 30.7% | 660 | 30.7% | -0.29 | 11.65 | 7.40 | 15.90 | — |
| — | 31.00 | 38.30 | 34.65 | +0.65 | 30.3% | 670 | 30.3% | -0.35 | 15.10 | 11.00 | 19.20 | — |
| — | 25.30 | 33.60 | 29.45 | +0.59 | 30.0% | 680 | 30.0% | -0.42 | 19.60 | 15.90 | 23.30 | — |
| — | 20.10 | 26.50 | 23.30 | +0.52 | 29.8% | 690 | 29.8% | -0.48 | 24.65 | 21.10 | 28.20 | — |
| — | 15.20 | 23.80 | 19.50 | +0.46 | 29.6% | 700 | 29.6% | -0.55 | 30.10 | 26.60 | 33.60 | — |
| — | 11.20 | 19.60 | 15.40 | +0.39 | 29.5% | 710 | 29.5% | -0.62 | 35.80 | 31.60 | 40.00 | — |
| — | 8.00 | 16.10 | 12.05 | +0.33 | 29.5% | 720 | 29.5% | -0.68 | 42.20 | 38.00 | 46.40 | — |
| — | 8.00 | 10.80 | 9.40 | +0.28 | 29.5% | 730 | 29.5% | -0.73 | 49.10 | 45.20 | 53.00 | — |
| — | 1.20 | 9.40 | 5.30 | +0.19 | 29.7% | 750 | 29.7% | -0.83 | 65.55 | 62.00 | 69.10 | — |
| — | 0.80 | 7.50 | 4.15 | +0.15 | 29.9% | 760 | 29.9% | -0.87 | 74.40 | 70.00 | 78.80 | — |
| — | 0.10 | 8.10 | 4.10 | +0.12 | 30.2% | 770 | 30.2% | -0.90 | 83.70 | 80.00 | 87.40 | — |
| — | 2.00 | 2.80 | 2.40 | +0.10 | 30.5% | 780 | 30.5% | -0.93 | 93.10 | 89.30 | 96.90 | — |
| — | — | 6.80 | — | +0.08 | 30.9% | 790 | 30.9% | -0.95 | 102.75 | 99.00 | 106.50 | — |
| — | — | 2.00 | — | +0.06 | 31.3% | 800 | 31.3% | -0.96 | 112.60 | 109.00 | 116.20 | — |
| — | — | 6.10 | — | +0.05 | 31.8% | 810 | 31.8% | -0.98 | 122.10 | 118.20 | 126.00 | — |
| — | — | 2.15 | — | +0.04 | 32.3% | 820 | 32.3% | -0.99 | 132.40 | 128.80 | 136.00 | — |
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.