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 | |
| — | 143.20 | 149.90 | 146.55 | +0.90 | 35.8% | 550 | 35.8% | -0.10 | 3.50 | 2.00 | 5.00 | — |
| — | 125.30 | 132.00 | 128.65 | +0.86 | 35.0% | 570 | 35.0% | -0.14 | 6.20 | 4.90 | 7.50 | — |
| — | 108.50 | 114.00 | 111.25 | +0.82 | 34.4% | 590 | 34.4% | -0.19 | 8.85 | 5.50 | 12.20 | — |
| — | 91.80 | 99.00 | 95.40 | +0.76 | 33.8% | 610 | 33.8% | -0.25 | 12.00 | 8.00 | 16.00 | — |
| — | 77.20 | 83.60 | 80.40 | — | — | 630 | 33.4% | -0.32 | 17.90 | 15.20 | 20.60 | — |
| — | 70.30 | 77.00 | 73.65 | — | — | 640 | 33.2% | -0.35 | 19.65 | 15.40 | 23.90 | — |
| — | 63.30 | 68.70 | 66.00 | +0.62 | 33.0% | 650 | 33.0% | -0.39 | 21.40 | 19.60 | 23.20 | — |
| — | 57.00 | 63.10 | 60.05 | +0.58 | 32.9% | 660 | 32.9% | -0.43 | 25.00 | 22.80 | 27.20 | — |
| — | 51.10 | 58.00 | 54.55 | +0.54 | 32.7% | 670 | 32.7% | -0.47 | 29.50 | 28.20 | 30.80 | — |
| — | 46.40 | 49.60 | 48.00 | +0.50 | 32.6% | 680 | 32.6% | -0.51 | 34.35 | 33.50 | 35.20 | — |
| — | 40.20 | 43.70 | 41.95 | +0.46 | 32.6% | 690 | 32.6% | -0.55 | 38.30 | 36.60 | 40.00 | — |
| — | 36.30 | 38.90 | 37.60 | +0.42 | 32.5% | 700 | 32.5% | -0.59 | 42.75 | 40.30 | 45.20 | — |
| — | 31.90 | 34.50 | 33.20 | +0.39 | 32.4% | 710 | 32.4% | -0.63 | 49.40 | 47.30 | 51.50 | — |
| — | 26.40 | 30.50 | 28.45 | +0.35 | 32.4% | 720 | 32.4% | -0.66 | 56.25 | 53.10 | 59.40 | — |
| — | 23.30 | 26.90 | 25.10 | +0.32 | 32.4% | 730 | 32.4% | -0.70 | 62.35 | 58.10 | 66.60 | — |
| — | 19.90 | 23.60 | 21.75 | +0.29 | 32.4% | 740 | 32.4% | -0.73 | 69.60 | 66.20 | 73.00 | — |
| — | 14.10 | 20.60 | 17.35 | +0.24 | 32.4% | 760 | 32.4% | -0.79 | 84.15 | 80.50 | 87.80 | — |
| — | 11.00 | 16.40 | 13.70 | +0.19 | 32.5% | 780 | 32.5% | -0.84 | 99.20 | 95.20 | 103.20 | — |
| — | 6.00 | 13.10 | 9.55 | +0.15 | 32.7% | 800 | 32.7% | -0.88 | 116.75 | 113.10 | 120.40 | — |
| — | 2.50 | 11.00 | 6.75 | +0.12 | 32.9% | 820 | 32.9% | -0.92 | 134.15 | 131.60 | 136.70 | — |
| — | 1.95 | 8.90 | 5.42 | +0.09 | 33.1% | 840 | 33.1% | -0.95 | 153.15 | 149.80 | 156.50 | — |
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.