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 | |
| — | 143.00 | 151.00 | 147.00 | +0.93 | 35.7% | 550 | 35.7% | -0.07 | 4.10 | 3.00 | 5.20 | — |
| — | 125.00 | 133.00 | 129.00 | +0.90 | 35.0% | 570 | 35.0% | -0.10 | 6.00 | 4.90 | 7.10 | — |
| — | 108.00 | 116.00 | 112.00 | +0.86 | 34.4% | 590 | 34.4% | -0.14 | 8.85 | 5.40 | 12.30 | — |
| — | 92.00 | 98.50 | 95.25 | +0.82 | 33.9% | 610 | 33.9% | -0.19 | 11.75 | 7.90 | 15.60 | — |
| — | 77.00 | 84.00 | 80.50 | +0.76 | 33.5% | 630 | 33.5% | -0.25 | 17.60 | 13.70 | 21.50 | — |
| — | 71.50 | 78.00 | 74.75 | +0.73 | 33.4% | 640 | 33.4% | -0.28 | 19.80 | 15.40 | 24.20 | — |
| — | 65.10 | 69.90 | 67.50 | +0.69 | 33.2% | 650 | 33.2% | -0.31 | 23.20 | 19.00 | 27.40 | — |
| — | 57.00 | 65.90 | 61.45 | +0.66 | 33.1% | 660 | 33.1% | -0.35 | 27.65 | 24.20 | 31.10 | — |
| — | 52.30 | 59.50 | 55.90 | +0.62 | 33.0% | 670 | 33.0% | -0.38 | 30.95 | 29.70 | 32.20 | — |
| — | 47.50 | 54.00 | 50.75 | +0.59 | 33.0% | 680 | 33.0% | -0.42 | 36.75 | 33.50 | 40.00 | — |
| — | 43.10 | 46.60 | 44.85 | +0.55 | 32.9% | 690 | 32.9% | -0.46 | 41.40 | 38.20 | 44.60 | — |
| — | 36.60 | 42.30 | 39.45 | +0.51 | 32.9% | 700 | 32.9% | -0.50 | 45.75 | 42.90 | 48.60 | — |
| — | 33.00 | 40.00 | 36.50 | +0.47 | 32.9% | 710 | 32.9% | -0.54 | 51.35 | 48.30 | 54.40 | — |
| — | 29.00 | 36.00 | 32.50 | +0.44 | 32.9% | 720 | 32.9% | -0.57 | 57.55 | 53.10 | 62.00 | — |
| — | 26.00 | 31.60 | 28.80 | +0.40 | 32.9% | 730 | 32.9% | -0.61 | 64.40 | 61.40 | 67.40 | — |
| — | 20.50 | 28.80 | 24.65 | +0.37 | 32.9% | 740 | 32.9% | -0.64 | 71.60 | 68.20 | 75.00 | — |
| — | 15.00 | 22.70 | 18.85 | +0.31 | 33.0% | 760 | 33.0% | -0.71 | 85.10 | 82.50 | 87.70 | — |
| — | 12.70 | 18.50 | 15.60 | +0.25 | 33.2% | 780 | 33.2% | -0.77 | 101.75 | 98.50 | 105.00 | — |
| — | 10.20 | 14.80 | 12.50 | +0.21 | 33.3% | 800 | 33.3% | -0.82 | 117.20 | 113.40 | 121.00 | — |
| — | 4.30 | 12.30 | 8.30 | +0.17 | 33.5% | 820 | 33.5% | -0.87 | 135.35 | 132.00 | 138.70 | — |
| — | 4.30 | 7.70 | 6.00 | +0.13 | 33.8% | 840 | 33.8% | -0.90 | 153.55 | 149.60 | 157.50 | — |
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.