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 | |
| — | 137.00 | 146.00 | 141.50 | +1.00 | 45.5% | 550 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 127.30 | 136.00 | 131.65 | +0.99 | 44.6% | 560 | 44.6% | -0.01 | — | — | 4.90 | — |
| — | 117.50 | 126.00 | 121.75 | +0.99 | 43.9% | 570 | 43.9% | -0.01 | — | — | 4.90 | — |
| — | 107.90 | 116.50 | 112.20 | +0.98 | 43.4% | 580 | 43.4% | -0.02 | 3.08 | 0.05 | 6.10 | — |
| — | 103.10 | 111.70 | 107.40 | +0.98 | 43.2% | 585 | 43.2% | -0.02 | 3.08 | 0.05 | 6.10 | — |
| — | 98.30 | 105.20 | 101.75 | +0.97 | 43.0% | 590 | 43.0% | -0.03 | 3.10 | 0.10 | 6.10 | — |
| — | 93.50 | 102.20 | 97.85 | +0.97 | 42.8% | 595 | 42.8% | -0.03 | — | — | 4.90 | — |
| — | 88.60 | 97.40 | 93.00 | +0.96 | 42.7% | 600 | 42.7% | -0.04 | 4.30 | 0.60 | 8.00 | — |
| — | 84.20 | 92.80 | 88.50 | +0.95 | 42.7% | 605 | 42.7% | -0.05 | 2.48 | 0.05 | 4.90 | — |
| — | 79.60 | 88.20 | 83.90 | +0.94 | 42.6% | 610 | 42.6% | -0.06 | 3.67 | 0.25 | 7.10 | — |
| — | 75.00 | 83.50 | 79.25 | +0.93 | 42.6% | 615 | 42.6% | -0.07 | 4.62 | 0.65 | 8.60 | — |
| — | 70.50 | 79.20 | 74.85 | +0.91 | 42.6% | 620 | 42.6% | -0.09 | 4.72 | 0.65 | 8.80 | — |
| — | 66.10 | 73.90 | 70.00 | +0.90 | 42.6% | 625 | 42.6% | -0.11 | 4.75 | 0.50 | 9.00 | — |
| — | 61.80 | 70.00 | 65.90 | +0.88 | 42.7% | 630 | 42.7% | -0.12 | 5.40 | 1.20 | 9.60 | — |
| — | 59.60 | 67.70 | 63.65 | +0.87 | 42.7% | 632.5 | 42.7% | -0.13 | 6.10 | 2.20 | 10.00 | — |
| — | 57.50 | 65.20 | 61.35 | +0.86 | 42.7% | 635 | 42.7% | -0.14 | 5.95 | 2.00 | 9.90 | — |
| — | 55.50 | 63.40 | 59.45 | +0.84 | 42.8% | 637.5 | 42.8% | -0.16 | 6.10 | 2.50 | 9.70 | — |
| — | 53.40 | 62.20 | 57.80 | +0.83 | 42.8% | 640 | 42.8% | -0.17 | 7.60 | 4.70 | 10.50 | — |
| — | 49.50 | 59.00 | 54.25 | +0.81 | 42.9% | 645 | 42.9% | -0.19 | 8.60 | 4.80 | 12.40 | — |
| — | 47.50 | 56.20 | 51.85 | +0.79 | 43.0% | 647.5 | 43.0% | -0.21 | 9.00 | 5.00 | 13.00 | — |
| — | 45.60 | 54.00 | 49.80 | +0.78 | 43.0% | 650 | 43.0% | -0.22 | 10.05 | 6.50 | 13.60 | — |
| — | 43.80 | 51.20 | 47.50 | +0.77 | 43.1% | 652.5 | 43.1% | -0.23 | 11.20 | 8.20 | 14.20 | — |
| — | 42.00 | 50.20 | 46.10 | +0.75 | 43.1% | 655 | 43.1% | -0.25 | 11.60 | 8.30 | 14.90 | — |
| — | 41.30 | 48.20 | 44.75 | +0.74 | 43.2% | 657.5 | 43.2% | -0.26 | 12.05 | 8.90 | 15.20 | — |
| — | 38.30 | 46.10 | 42.20 | +0.72 | 43.3% | 660 | 43.3% | -0.28 | 12.85 | 9.60 | 16.10 | — |
| — | 37.90 | 44.60 | 41.25 | +0.71 | 43.3% | 662.5 | 43.3% | -0.29 | 12.90 | 9.30 | 16.50 | — |
| — | 35.00 | 43.40 | 39.20 | +0.69 | 43.4% | 665 | 43.4% | -0.31 | 13.90 | 9.80 | 18.00 | — |
| — | 33.50 | 42.00 | 37.75 | +0.68 | 43.5% | 667.5 | 43.5% | -0.33 | 14.45 | 11.40 | 17.50 | — |
| — | 31.60 | 39.10 | 35.35 | +0.66 | 43.5% | 670 | 43.5% | -0.34 | 16.70 | 13.70 | 19.70 | — |
| — | 30.80 | 38.60 | 34.70 | +0.64 | 43.6% | 672.5 | — | — | 16.25 | 13.30 | 19.20 | — |
| — | 30.10 | 37.50 | 33.80 | +0.63 | 43.7% | 675 | 43.7% | -0.37 | 18.50 | 15.40 | 21.60 | — |
| — | 28.20 | 36.00 | 32.10 | +0.61 | 43.7% | 677.5 | 43.7% | -0.39 | 19.55 | 16.40 | 22.70 | — |
| — | 26.50 | 34.40 | 30.45 | +0.59 | 43.8% | 680 | 43.8% | -0.41 | 20.80 | 17.80 | 23.80 | — |
| — | 23.80 | 31.10 | 27.45 | +0.56 | 43.9% | 685 | 43.9% | -0.44 | 22.70 | 20.40 | 25.00 | — |
| — | 22.00 | 28.60 | 25.30 | +0.53 | 44.1% | 690 | 44.1% | -0.48 | 24.95 | 21.30 | 28.60 | — |
| — | 19.50 | 25.80 | 22.65 | +0.49 | 44.2% | 695 | 44.2% | -0.51 | 27.85 | 24.70 | 31.00 | — |
| — | 18.30 | 21.80 | 20.05 | +0.46 | 44.3% | 700 | 44.3% | -0.54 | 29.75 | 26.60 | 32.90 | — |
| — | 16.30 | 20.50 | 18.40 | +0.43 | 44.5% | 705 | 44.5% | -0.57 | 32.30 | 29.00 | 35.60 | — |
| — | 12.90 | 20.50 | 16.70 | +0.40 | 44.6% | 710 | 44.6% | -0.61 | 35.80 | 32.90 | 38.70 | — |
| — | 12.10 | 18.20 | 15.15 | +0.37 | 44.7% | 715 | 44.7% | -0.64 | 38.15 | 34.50 | 41.80 | — |
| — | 10.00 | 16.90 | 13.45 | +0.34 | 44.8% | 720 | 44.8% | -0.67 | 41.95 | 38.80 | 45.10 | — |
| — | 8.10 | 15.40 | 11.75 | +0.31 | 44.9% | 725 | 44.9% | -0.69 | 46.15 | 42.30 | 50.00 | — |
| — | 5.40 | 13.90 | 9.65 | +0.28 | 45.0% | 730 | 45.0% | -0.72 | 49.35 | 45.00 | 53.70 | — |
| — | 6.40 | 12.70 | 9.55 | +0.26 | 45.1% | 735 | 45.1% | -0.75 | 53.80 | 50.00 | 57.60 | — |
| — | 4.80 | 11.00 | 7.90 | +0.23 | 45.2% | 740 | 45.2% | -0.77 | 57.15 | 53.10 | 61.20 | — |
| — | 3.60 | 10.30 | 6.95 | +0.21 | 45.3% | 745 | 45.3% | -0.79 | 62.00 | 58.00 | 66.00 | — |
| — | 3.80 | 9.20 | 6.50 | +0.19 | 45.3% | 750 | 45.3% | -0.81 | 65.60 | 61.20 | 70.00 | — |
| — | 3.10 | 7.70 | 5.40 | +0.15 | 45.4% | 760 | 45.4% | -0.85 | 74.20 | 69.90 | 78.50 | — |
| — | 0.30 | 7.10 | 3.70 | +0.12 | 45.3% | 770 | 45.3% | -0.89 | 83.65 | 80.20 | 87.10 | — |
| — | 0.05 | 8.00 | 4.03 | +0.09 | 45.1% | 780 | 45.1% | -0.92 | 92.50 | 88.00 | 97.00 | — |
| — | 0.05 | 6.30 | 3.17 | +0.07 | 44.9% | 790 | 44.9% | -0.94 | 101.65 | 97.30 | 106.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.05 | 44.4% | 800 | 44.4% | -0.96 | 111.40 | 107.40 | 115.40 | — |
| — | 0.05 | 7.50 | 3.77 | +0.04 | 43.8% | 810 | 43.8% | -0.98 | 121.00 | 116.80 | 125.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.02 | 43.0% | 820 | 43.0% | -0.99 | 131.05 | 127.00 | 135.10 | — |
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.