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 | |
| — | 185.50 | 193.30 | 189.40 | +0.92 | 35.5% | 510 | 35.5% | -0.08 | 4.80 | 0.90 | 8.70 | — |
| — | 177.70 | 184.40 | 181.05 | +0.90 | 35.3% | 520 | 35.3% | -0.10 | 5.17 | 2.35 | 8.00 | — |
| — | 168.90 | 175.60 | 172.25 | +0.89 | 35.0% | 530 | 35.0% | -0.11 | 6.10 | 2.60 | 9.60 | — |
| — | 161.10 | 167.30 | 164.20 | +0.87 | 34.8% | 540 | 34.8% | -0.13 | 7.90 | 3.90 | 11.90 | — |
| — | 144.20 | 150.60 | 147.40 | +0.84 | 34.4% | 560 | 34.4% | -0.16 | 10.65 | 6.50 | 14.80 | — |
| — | 128.10 | 134.60 | 131.35 | +0.80 | 34.1% | 580 | 34.1% | -0.21 | 14.55 | 10.50 | 18.60 | — |
| — | 112.10 | 119.60 | 115.85 | +0.75 | 33.9% | 600 | 33.9% | -0.26 | 19.05 | 15.00 | 23.10 | — |
| — | 97.50 | 105.20 | 101.35 | +0.70 | 33.7% | 620 | 33.7% | -0.31 | 24.55 | 20.30 | 28.80 | — |
| — | 84.60 | 92.00 | 88.30 | +0.64 | 33.5% | 640 | 33.5% | -0.36 | 30.60 | 27.00 | 34.20 | — |
| — | 73.00 | 79.40 | 76.20 | +0.59 | 33.4% | 660 | 33.4% | -0.42 | 37.85 | 34.30 | 41.40 | — |
| — | 61.30 | 68.50 | 64.90 | +0.53 | 33.3% | 680 | 33.3% | -0.48 | 47.15 | 43.40 | 50.90 | — |
| — | 51.00 | 58.50 | 54.75 | +0.47 | 33.2% | 700 | 33.2% | -0.54 | 57.05 | 53.20 | 60.90 | — |
| — | 42.00 | 50.10 | 46.05 | +0.42 | 33.1% | 720 | 33.1% | -0.60 | 68.25 | 64.30 | 72.20 | — |
| — | 34.00 | 42.50 | 38.25 | +0.37 | 33.1% | 740 | 33.1% | -0.65 | 80.50 | 77.00 | 84.00 | — |
| — | 28.10 | 34.90 | 31.50 | +0.32 | 33.1% | 760 | 33.1% | -0.70 | 93.85 | 90.50 | 97.20 | — |
| — | 22.30 | 30.30 | 26.30 | +0.28 | 33.1% | 780 | 33.1% | -0.75 | 108.30 | 104.00 | 112.60 | — |
| — | 17.20 | 25.10 | 21.15 | +0.24 | 33.1% | 800 | 33.1% | -0.79 | 123.95 | 120.00 | 127.90 | — |
| — | 13.30 | 20.90 | 17.10 | +0.20 | 33.1% | 820 | 33.1% | -0.84 | 140.10 | 136.00 | 144.20 | — |
| — | 9.80 | 17.80 | 13.80 | +0.17 | 33.1% | 840 | 33.1% | -0.88 | 158.15 | 154.00 | 162.30 | — |
| — | 7.20 | 15.40 | 11.30 | +0.15 | 33.1% | 860 | 33.1% | -0.91 | 176.00 | 172.00 | 180.00 | — |
| — | 5.00 | 13.10 | 9.05 | +0.12 | 33.2% | 880 | 33.2% | -0.94 | 193.75 | 190.40 | 197.10 | — |
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.