Spot 679.48
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 129.40 | 136.90 | 133.15 | +0.96 | 41.8% | 550 | 41.8% | -0.04 | — | — | 4.80 | — |
| — | 119.60 | 127.20 | 123.40 | +0.95 | 41.4% | 560 | 41.4% | -0.05 | 4.25 | 0.50 | 8.00 | — |
| — | 110.60 | 117.80 | 114.20 | +0.94 | 41.0% | 570 | 41.0% | -0.06 | 1.48 | 0.10 | 2.85 | — |
| — | 101.30 | 108.00 | 104.65 | +0.92 | 40.6% | 580 | 40.6% | -0.08 | 3.90 | 3.10 | 4.70 | — |
| — | 93.70 | 99.00 | 96.35 | +0.90 | 40.2% | 590 | 40.2% | -0.10 | 4.05 | 1.80 | 6.30 | — |
| — | 82.70 | 90.00 | 86.35 | +0.87 | 39.7% | 600 | 39.7% | -0.13 | 5.15 | 2.10 | 8.20 | — |
| — | 74.60 | 82.00 | 78.30 | +0.85 | 39.3% | 610 | 39.3% | -0.16 | 6.83 | 2.65 | 11.00 | — |
| — | 66.40 | 74.00 | 70.20 | +0.81 | 38.9% | 620 | 38.9% | -0.19 | 7.60 | 5.80 | 9.40 | — |
| — | 59.40 | 66.00 | 62.70 | +0.77 | 38.5% | 630 | 38.5% | -0.23 | 11.60 | 9.80 | 13.40 | — |
| — | 51.90 | 59.00 | 55.45 | +0.73 | 38.2% | 640 | 38.2% | -0.27 | 12.90 | 9.70 | 16.10 | — |
| — | 48.40 | 54.70 | 51.55 | +0.71 | 38.0% | 645 | 38.0% | -0.29 | 14.25 | 10.90 | 17.60 | — |
| — | 44.50 | 52.00 | 48.25 | +0.69 | 37.8% | 650 | 37.8% | -0.32 | 16.85 | 12.90 | 20.80 | — |
| — | 41.40 | 49.00 | 45.20 | +0.66 | 37.6% | 655 | 37.6% | -0.34 | 18.85 | 15.50 | 22.20 | — |
| — | 38.70 | 45.90 | 42.30 | +0.64 | 37.5% | 660 | 37.5% | -0.37 | 20.00 | 16.00 | 24.00 | — |
| — | 34.50 | 43.00 | 38.75 | +0.61 | 37.3% | 665 | 37.3% | -0.39 | 22.70 | 19.40 | 26.00 | — |
| — | 34.90 | 40.50 | 37.70 | +0.60 | 37.3% | 667.5 | 37.3% | -0.40 | 23.70 | 20.40 | 27.00 | — |
| — | 33.90 | 38.60 | 36.25 | +0.59 | 37.2% | 670 | 37.2% | -0.42 | 24.40 | 20.00 | 28.80 | — |
| — | 30.20 | 38.00 | 34.10 | +0.57 | 37.1% | 672.5 | 37.1% | -0.43 | 25.55 | 21.10 | 30.00 | — |
| — | 30.20 | 37.00 | 33.60 | +0.56 | 37.1% | 675 | 37.1% | -0.44 | 26.60 | 22.40 | 30.80 | — |
| — | 27.90 | 36.00 | 31.95 | +0.55 | 37.0% | 677.5 | 37.0% | -0.46 | 27.90 | 24.80 | 31.00 | — |
| — | 28.00 | 34.80 | 31.40 | +0.53 | 37.0% | 680 | 37.0% | -0.47 | 28.85 | 24.70 | 33.00 | — |
| — | 24.10 | 31.90 | 28.00 | +0.51 | 36.8% | 685 | 36.8% | -0.50 | 31.60 | 27.20 | 36.00 | — |
| — | 24.00 | 29.60 | 26.80 | +0.48 | 36.7% | 690 | 36.7% | -0.53 | 34.55 | 30.20 | 38.90 | — |
| — | 20.60 | 27.30 | 23.95 | +0.45 | 36.7% | 695 | 36.7% | -0.55 | 37.05 | 33.10 | 41.00 | — |
| — | 19.60 | 25.20 | 22.40 | +0.43 | 36.6% | 700 | 36.6% | -0.58 | 40.20 | 36.40 | 44.00 | — |
| — | 17.70 | 23.30 | 20.50 | +0.40 | 36.5% | 705 | 36.5% | -0.61 | 42.90 | 38.80 | 47.00 | — |
| — | 14.70 | 22.00 | 18.35 | +0.38 | 36.5% | 710 | 36.5% | -0.63 | 46.45 | 42.30 | 50.60 | — |
| — | 12.60 | 20.40 | 16.50 | +0.35 | 36.4% | 715 | 36.4% | -0.66 | 49.50 | 45.50 | 53.50 | — |
| — | 11.10 | 18.90 | 15.00 | +0.33 | 36.4% | 720 | 36.4% | -0.68 | 53.10 | 49.00 | 57.20 | — |
| — | 10.30 | 17.60 | 13.95 | +0.30 | 36.3% | 725 | 36.3% | -0.71 | 56.35 | 52.70 | 60.00 | — |
| — | 11.30 | 12.50 | 11.90 | +0.28 | 36.3% | 730 | 36.3% | -0.73 | 59.90 | 56.50 | 63.30 | — |
| — | 7.80 | 14.60 | 11.20 | +0.26 | 36.3% | 735 | 36.3% | -0.75 | 63.80 | 60.40 | 67.20 | — |
| — | 7.60 | 11.60 | 9.60 | +0.24 | 36.3% | 740 | 36.3% | -0.77 | 68.40 | 64.40 | 72.40 | — |
| — | 5.40 | 10.50 | 7.95 | +0.20 | 36.4% | 750 | 36.4% | -0.81 | 76.30 | 73.00 | 79.60 | — |
| — | 4.30 | 8.70 | 6.50 | +0.17 | 36.5% | 760 | 36.5% | -0.84 | 84.85 | 81.60 | 88.10 | — |
| — | 3.90 | 6.60 | 5.25 | +0.14 | 36.7% | 770 | 36.7% | -0.87 | 94.25 | 90.60 | 97.90 | — |
| — | 2.50 | 7.30 | 4.90 | +0.12 | 36.9% | 780 | 36.9% | -0.90 | 103.35 | 100.50 | 106.20 | — |
| — | 1.70 | 7.50 | 4.60 | +0.10 | 37.2% | 790 | 37.2% | -0.92 | 112.40 | 109.30 | 115.50 | — |
| — | 1.00 | 4.30 | 2.65 | +0.08 | 37.5% | 800 | 37.5% | -0.94 | 122.10 | 118.80 | 125.40 | — |
| — | 0.90 | 7.30 | 4.10 | +0.07 | 37.9% | 810 | 37.9% | -0.95 | 132.20 | 128.40 | 136.00 | — |
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.