Spot 687.02
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 136.30 | 142.80 | 139.55 | +0.97 | 39.1% | 550 | 39.1% | -0.03 | — | — | 1.85 | — |
| — | 125.20 | 133.00 | 129.10 | +0.96 | 37.9% | 560 | 37.9% | -0.04 | — | — | 4.50 | — |
| — | 116.60 | 123.20 | 119.90 | +0.95 | 36.8% | 570 | 36.8% | -0.05 | — | — | 4.60 | — |
| — | 106.80 | 113.50 | 110.15 | +0.93 | 35.8% | 580 | 35.8% | -0.07 | — | — | 3.60 | — |
| — | 97.20 | 103.90 | 100.55 | +0.91 | 34.8% | 590 | 34.8% | -0.09 | — | — | 2.85 | — |
| — | 78.50 | 85.20 | 81.85 | +0.85 | 33.1% | 610 | 33.1% | -0.15 | 1.98 | 0.05 | 3.90 | — |
| — | 60.70 | 67.90 | 64.30 | +0.76 | 31.7% | 630 | 31.7% | -0.23 | 5.10 | 3.00 | 7.20 | — |
| — | 52.70 | 59.10 | 55.90 | +0.70 | 31.1% | 640 | 31.1% | -0.29 | 5.65 | 4.10 | 7.20 | — |
| — | 44.10 | 51.60 | 47.85 | +0.65 | 30.6% | 650 | 30.6% | -0.35 | 8.60 | 5.30 | 11.90 | — |
| — | 37.50 | 44.00 | 40.75 | +0.58 | 30.1% | 660 | — | — | 10.85 | 7.30 | 14.40 | — |
| — | 30.50 | 38.00 | 34.25 | — | — | 670 | — | — | 13.20 | 10.60 | 15.80 | — |
| — | 24.00 | 30.90 | 27.45 | +0.43 | 29.5% | 680 | — | — | 18.25 | 15.20 | 21.30 | — |
| — | 18.30 | 25.50 | 21.90 | +0.37 | 29.3% | 690 | — | — | 22.50 | 19.20 | 25.80 | — |
| — | 15.30 | 20.00 | 17.65 | — | — | 700 | — | — | 27.95 | 24.60 | 31.30 | — |
| — | 10.30 | 17.00 | 13.65 | — | — | 710 | — | — | 34.00 | 30.00 | 38.00 | — |
| — | 7.10 | 12.50 | 9.80 | — | — | 720 | — | — | 40.45 | 36.90 | 44.00 | — |
| — | 4.60 | 11.90 | 8.25 | — | — | 730 | — | — | 48.10 | 44.20 | 52.00 | — |
| — | 2.70 | 6.00 | 4.35 | — | — | 750 | — | — | 65.05 | 61.60 | 68.50 | — |
| — | 0.05 | 5.60 | 2.83 | — | — | 760 | 29.9% | -0.94 | 73.90 | 70.50 | 77.30 | — |
| — | — | 4.90 | — | — | — | 770 | — | — | 83.20 | 79.90 | 86.50 | — |
| — | 0.30 | 2.90 | 1.60 | +0.04 | 30.6% | 780 | 30.6% | -0.98 | 92.70 | 89.40 | 96.00 | — |
| — | — | 3.40 | — | +0.04 | 31.1% | 790 | 31.1% | -0.99 | 103.05 | 99.10 | 107.00 | — |
| — | — | 2.65 | — | +0.03 | 31.5% | 800 | 31.5% | -1.00 | 112.95 | 109.00 | 116.90 | — |
| — | — | 4.90 | — | +0.02 | 32.0% | 810 | 32.0% | -1.00 | 122.65 | 118.30 | 127.00 | — |
| — | — | 4.20 | — | +0.01 | 32.6% | 820 | 32.6% | -1.00 | 133.00 | 129.60 | 136.40 | — |
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.