Spot 690.19
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 138.40 | 147.00 | 142.70 | +0.98 | 42.7% | 550 | 42.7% | -0.02 | — | — | 4.90 | — |
| — | 129.00 | 137.10 | 133.05 | +0.97 | 42.0% | 560 | 42.0% | -0.03 | — | — | 4.90 | — |
| — | 119.00 | 128.00 | 123.50 | +0.96 | 41.4% | 570 | 41.4% | -0.04 | 3.08 | 0.05 | 6.10 | — |
| — | 110.00 | 119.00 | 114.50 | +0.95 | 40.8% | 580 | 40.8% | -0.05 | — | — | 4.90 | — |
| — | 100.20 | 110.00 | 105.10 | +0.93 | 40.2% | 590 | 40.2% | -0.07 | 5.03 | 0.05 | 10.00 | — |
| — | 91.10 | 100.50 | 95.80 | +0.91 | 39.8% | 600 | 39.8% | -0.09 | 4.42 | 0.85 | 8.00 | — |
| — | 82.20 | 92.00 | 87.10 | +0.89 | 39.3% | 610 | 39.3% | -0.11 | 5.10 | 1.00 | 9.20 | — |
| — | 74.00 | 83.00 | 78.50 | +0.86 | 39.0% | 620 | 39.0% | -0.14 | 6.25 | 2.00 | 10.50 | — |
| — | 65.40 | 74.70 | 70.05 | +0.83 | 38.7% | 630 | 38.7% | -0.18 | 8.35 | 3.70 | 13.00 | — |
| — | 57.50 | 67.00 | 62.25 | +0.79 | 38.5% | 640 | 38.5% | -0.22 | 10.45 | 5.90 | 15.00 | — |
| — | 50.30 | 60.00 | 55.15 | +0.74 | 38.3% | 650 | 38.3% | -0.26 | 13.10 | 8.80 | 17.40 | — |
| — | 43.60 | 52.70 | 48.15 | +0.69 | 38.2% | 660 | 38.2% | -0.31 | 16.45 | 12.20 | 20.70 | — |
| — | 37.60 | 46.00 | 41.80 | +0.64 | 38.1% | 670 | 38.1% | -0.36 | 20.05 | 15.70 | 24.40 | — |
| — | 31.90 | 41.00 | 36.45 | +0.59 | 38.1% | 680 | 38.1% | -0.41 | 24.70 | 20.70 | 28.70 | — |
| — | 26.70 | 35.00 | 30.85 | +0.53 | 38.1% | 690 | 38.1% | -0.47 | 29.40 | 25.30 | 33.50 | — |
| — | 21.60 | 30.70 | 26.15 | +0.48 | 38.1% | 700 | 38.1% | -0.52 | 34.50 | 30.00 | 39.00 | — |
| — | 18.00 | 26.10 | 22.05 | +0.43 | 38.2% | 710 | 38.2% | -0.58 | 40.10 | 35.70 | 44.50 | — |
| — | 13.80 | 22.10 | 17.95 | +0.38 | 38.3% | 720 | 38.3% | -0.63 | 46.30 | 42.50 | 50.10 | — |
| — | 10.60 | 18.90 | 14.75 | +0.33 | 38.5% | 730 | 38.5% | -0.68 | 53.55 | 49.20 | 57.90 | — |
| — | 7.10 | 16.00 | 11.55 | +0.29 | 38.6% | 740 | 38.6% | -0.72 | 60.55 | 56.00 | 65.10 | — |
| — | 5.10 | 14.30 | 9.70 | +0.24 | 38.8% | 750 | 38.8% | -0.76 | 68.45 | 64.00 | 72.90 | — |
| — | 3.10 | 11.50 | 7.30 | +0.21 | 38.9% | 760 | 38.9% | -0.80 | 76.50 | 72.00 | 81.00 | — |
| — | 2.00 | 10.00 | 6.00 | +0.18 | 39.0% | 770 | 39.0% | -0.83 | 85.25 | 81.00 | 89.50 | — |
| — | 0.05 | 9.10 | 4.58 | +0.15 | 39.2% | 780 | 39.2% | -0.86 | 93.75 | 89.50 | 98.00 | — |
| — | 0.05 | 8.20 | 4.12 | +0.12 | 39.2% | 790 | 40.9% | -0.89 | 103.00 | 98.60 | 107.40 | — |
| — | 0.05 | 10.00 | 5.03 | +0.10 | 39.3% | 800 | — | — | 112.25 | 108.00 | 116.50 | — |
| — | 0.05 | 10.00 | 5.03 | +0.08 | 39.3% | 810 | 39.3% | -0.93 | 121.50 | 117.00 | 126.00 | — |
| — | 0.05 | 10.00 | 5.03 | — | — | 820 | — | — | 131.40 | 127.00 | 135.80 | — |
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.