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 | |
| — | 136.20 | 144.90 | 140.55 | +0.99 | 71.3% | 550 | 71.3% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 131.40 | 140.00 | 135.70 | +0.99 | 69.8% | 555 | 69.8% | -0.01 | — | — | 4.90 | — |
| — | 126.40 | 135.00 | 130.70 | +0.99 | 68.3% | 560 | 68.3% | -0.01 | — | — | 4.90 | — |
| — | 121.50 | 130.60 | 126.05 | +0.99 | 66.9% | 565 | 66.9% | -0.01 | — | — | 4.90 | — |
| — | 116.60 | 122.40 | 119.50 | +0.98 | 65.6% | 570 | 65.6% | -0.02 | — | — | 4.90 | — |
| — | 111.60 | 119.00 | 115.30 | +0.98 | 64.5% | 575 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 106.70 | 115.50 | 111.10 | — | — | 580 | — | — | 3.12 | 0.05 | 6.20 | — |
| — | 102.00 | 109.50 | 105.75 | +0.98 | 62.4% | 585 | — | — | — | — | 4.90 | — |
| — | 97.00 | 105.00 | 101.00 | +0.97 | 61.5% | 590 | 61.5% | -0.03 | 2.48 | 0.05 | 4.90 | — |
| — | 92.20 | 99.70 | 95.95 | +0.97 | 60.7% | 595 | 60.7% | -0.03 | — | — | 4.90 | — |
| — | 87.40 | 95.20 | 91.30 | +0.96 | 60.0% | 600 | 60.0% | -0.04 | 1.70 | 0.90 | 2.50 | — |
| — | 83.80 | 90.60 | 87.20 | +0.95 | 59.4% | 605 | 59.4% | -0.05 | 3.83 | 0.05 | 7.60 | — |
| — | 78.00 | 85.00 | 81.50 | +0.94 | 58.9% | 610 | — | — | 2.90 | 1.00 | 4.80 | — |
| — | 73.20 | 81.60 | 77.40 | +0.93 | 58.4% | 615 | — | — | 3.75 | 1.00 | 6.50 | — |
| — | 68.60 | 76.00 | 72.30 | — | — | 620 | 58.0% | -0.08 | 2.73 | 2.05 | 3.40 | — |
| — | 64.10 | 72.00 | 68.05 | — | — | 625 | — | — | 5.28 | 2.15 | 8.40 | — |
| — | 59.70 | 67.30 | 63.50 | — | — | 630 | — | — | 5.17 | 2.25 | 8.10 | — |
| — | 57.50 | 65.70 | 61.60 | — | — | 632.5 | — | — | 5.58 | 2.35 | 8.80 | — |
| — | 55.30 | 63.00 | 59.15 | — | — | 635 | — | — | 6.10 | 3.20 | 9.00 | — |
| — | 53.20 | 62.00 | 57.60 | — | — | 637.5 | — | — | 5.70 | 1.70 | 9.70 | — |
| — | 51.10 | 58.50 | 54.80 | — | — | 640 | — | — | 5.10 | 4.20 | 6.00 | — |
| — | 47.00 | 55.00 | 51.00 | — | — | 645 | — | — | 5.90 | 4.90 | 6.90 | — |
| — | 45.00 | 53.20 | 49.10 | — | — | 647.5 | — | — | 6.85 | 2.80 | 10.90 | — |
| — | 43.00 | 50.30 | 46.65 | — | — | 650 | 56.2% | -0.21 | 7.85 | 4.20 | 11.50 | — |
| — | 41.10 | 49.50 | 45.30 | +0.78 | 56.1% | 652.5 | 56.1% | -0.22 | 7.80 | 3.60 | 12.00 | — |
| — | 39.20 | 47.20 | 43.20 | +0.77 | 56.0% | 655 | 56.0% | -0.23 | 8.15 | 5.30 | 11.00 | — |
| — | 38.40 | 44.00 | 41.20 | +0.75 | 56.0% | 657.5 | 56.0% | -0.25 | 10.00 | 6.80 | 13.20 | — |
| — | 36.70 | 43.00 | 39.85 | +0.74 | 55.9% | 660 | 55.9% | -0.27 | 8.60 | 6.30 | 10.90 | — |
| — | 33.40 | 41.90 | 37.65 | +0.72 | 55.8% | 662.5 | 55.8% | -0.28 | 10.15 | 6.80 | 13.50 | — |
| — | 32.00 | 40.10 | 36.05 | +0.70 | 55.7% | 665 | 55.7% | -0.30 | 11.55 | 9.30 | 13.80 | — |
| — | 30.60 | 37.30 | 33.95 | +0.69 | 55.6% | 667.5 | 55.6% | -0.31 | 11.35 | 8.30 | 14.40 | — |
| — | 28.60 | 36.50 | 32.55 | +0.67 | 55.5% | 670 | 55.5% | -0.33 | 13.00 | 11.70 | 14.30 | — |
| — | 27.80 | 33.90 | 30.85 | +0.65 | 55.4% | 672.5 | 55.4% | -0.35 | 14.30 | 12.20 | 16.40 | — |
| — | 27.20 | 32.60 | 29.90 | +0.63 | 55.4% | 675 | 55.4% | -0.37 | 14.00 | 11.20 | 16.80 | — |
| — | 24.20 | 30.80 | 27.50 | +0.61 | 55.3% | 677.5 | 55.3% | -0.39 | 15.40 | 13.60 | 17.20 | — |
| — | 24.20 | 29.40 | 26.80 | +0.60 | 55.2% | 680 | 55.2% | -0.40 | 17.05 | 13.10 | 21.00 | — |
| — | 20.90 | 26.70 | 23.80 | +0.56 | 55.1% | 685 | 55.1% | -0.44 | 18.50 | 15.40 | 21.60 | — |
| — | 19.20 | 24.00 | 21.60 | +0.52 | 54.9% | 690 | 54.9% | -0.48 | 21.30 | 18.10 | 24.50 | — |
| — | 16.40 | 23.00 | 19.70 | +0.48 | 54.8% | 695 | 54.8% | -0.52 | 23.25 | 19.80 | 26.70 | — |
| — | 12.40 | 19.80 | 16.10 | +0.44 | 54.6% | 700 | 54.6% | -0.56 | 27.15 | 24.80 | 29.50 | — |
| — | 10.40 | 17.40 | 13.90 | +0.41 | 54.5% | 705 | 54.5% | -0.59 | 29.30 | 26.30 | 32.30 | — |
| — | 11.30 | 15.80 | 13.55 | +0.37 | 54.3% | 710 | 54.3% | -0.63 | 32.80 | 30.00 | 35.60 | — |
| — | 8.90 | 13.70 | 11.30 | +0.34 | 54.2% | 715 | 54.2% | -0.67 | 37.00 | 33.40 | 40.60 | — |
| — | 6.40 | 13.40 | 9.90 | +0.30 | 54.0% | 720 | 54.0% | -0.70 | 40.35 | 36.70 | 44.00 | — |
| — | 5.80 | 12.30 | 9.05 | +0.27 | 53.8% | 725 | 53.8% | -0.73 | 44.45 | 40.90 | 48.00 | — |
| — | 5.70 | 10.00 | 7.85 | +0.24 | 53.7% | 730 | 53.7% | -0.76 | 47.30 | 43.00 | 51.60 | — |
| — | 5.20 | 10.00 | 7.60 | +0.21 | 53.5% | 735 | 53.5% | -0.79 | 51.65 | 47.70 | 55.60 | — |
| — | 4.90 | 6.60 | 5.75 | +0.18 | 53.3% | 740 | 53.3% | -0.82 | 55.95 | 52.20 | 59.70 | — |
| — | 1.85 | 7.50 | 4.67 | +0.16 | 53.1% | 745 | 53.1% | -0.84 | 59.70 | 55.40 | 64.00 | — |
| — | 1.10 | 9.50 | 5.30 | +0.14 | 52.9% | 750 | 52.9% | -0.86 | 63.90 | 59.60 | 68.20 | — |
| — | 0.50 | 8.70 | 4.60 | +0.12 | 52.7% | 755 | 52.7% | -0.89 | 68.00 | 63.60 | 72.40 | — |
| — | 0.25 | 9.00 | 4.62 | +0.10 | 52.5% | 760 | 52.5% | -0.90 | 72.75 | 68.50 | 77.00 | — |
| — | 0.05 | 9.00 | 4.53 | +0.08 | 52.3% | 765 | 52.3% | -0.92 | 77.15 | 72.90 | 81.40 | — |
| — | — | 4.90 | — | +0.07 | 52.0% | 770 | 52.0% | -0.93 | 81.85 | 77.50 | 86.20 | — |
| — | 0.05 | 7.70 | 3.88 | +0.06 | 51.8% | 775 | 51.8% | -0.95 | 86.50 | 82.00 | 91.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.05 | 51.6% | 780 | 51.6% | -0.96 | 91.10 | 86.80 | 95.40 | — |
| — | 0.30 | 5.30 | 2.80 | +0.04 | 51.3% | 785 | 51.3% | -0.97 | 95.75 | 91.50 | 100.00 | — |
| — | 0.05 | 7.30 | 3.67 | +0.03 | 51.0% | 790 | 51.0% | -0.98 | 101.25 | 97.10 | 105.40 | — |
| — | — | 4.90 | — | +0.02 | 50.4% | 800 | 50.4% | -0.99 | 110.65 | 106.80 | 114.50 | — |
| — | — | 4.90 | — | +0.01 | 49.8% | 810 | 49.8% | -1.00 | 120.65 | 116.50 | 124.80 | — |
| — | 0.05 | 1.50 | 0.78 | +0.01 | 49.1% | 820 | 49.1% | -1.00 | 130.45 | 126.30 | 134.60 | — |
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.