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 | |
| — | 137.10 | 144.00 | 140.55 | +0.90 | 37.4% | 550 | 37.4% | -0.10 | 5.95 | 4.40 | 7.50 | — |
| — | 120.20 | 127.00 | 123.60 | +0.87 | 36.4% | 570 | 36.4% | -0.13 | 8.30 | 7.50 | 9.10 | — |
| — | 103.70 | 110.00 | 106.85 | +0.83 | 35.5% | 590 | 35.5% | -0.17 | 10.75 | 9.50 | 12.00 | — |
| — | 87.60 | 95.00 | 91.30 | +0.78 | 34.8% | 610 | 34.8% | -0.23 | 15.90 | 13.00 | 18.80 | — |
| — | 79.80 | 87.90 | 83.85 | +0.75 | 34.6% | 620 | 34.6% | -0.25 | 18.35 | 15.30 | 21.40 | — |
| — | 73.20 | 80.50 | 76.85 | +0.72 | 34.3% | 630 | 34.3% | -0.28 | 20.75 | 18.80 | 22.70 | 25 |
| — | 66.10 | 74.00 | 70.05 | +0.69 | 34.2% | 640 | 34.2% | -0.32 | 24.65 | 20.30 | 29.00 | — |
| — | 60.30 | 66.50 | 63.40 | +0.65 | 34.0% | 650 | 34.0% | -0.35 | 27.45 | 25.00 | 29.90 | — |
| — | 54.90 | 59.30 | 57.10 | +0.62 | 33.9% | 660 | — | — | 32.20 | 28.20 | 36.20 | — |
| — | 51.10 | 56.20 | 53.65 | +0.58 | 33.7% | 670 | 33.7% | -0.42 | 36.65 | 32.50 | 40.80 | — |
| — | 46.10 | 48.70 | 47.40 | — | — | 680 | 33.6% | -0.46 | 42.20 | 39.40 | 45.00 | — |
| — | 39.40 | 46.20 | 42.80 | — | — | 690 | 33.4% | -0.49 | 46.70 | 42.40 | 51.00 | — |
| — | 34.60 | 40.60 | 37.60 | — | — | 700 | 33.2% | -0.53 | 51.60 | 49.30 | 53.90 | — |
| — | 30.60 | 36.80 | 33.70 | +0.44 | 33.1% | 710 | — | — | 57.20 | 54.00 | 60.40 | — |
| — | 26.90 | 33.80 | 30.35 | +0.41 | 32.9% | 720 | 32.9% | -0.60 | 64.75 | 62.00 | 67.50 | — |
| — | 24.80 | 27.30 | 26.05 | +0.38 | 32.7% | 730 | 32.7% | -0.64 | 70.50 | 67.00 | 74.00 | — |
| — | 22.40 | 24.40 | 23.40 | +0.34 | 32.6% | 740 | — | — | 77.40 | 75.20 | 79.60 | — |
| — | 18.50 | 23.60 | 21.05 | +0.31 | 32.5% | 750 | — | — | 85.30 | 81.20 | 89.40 | — |
| — | 15.30 | 21.70 | 18.50 | +0.28 | 32.4% | 760 | 32.4% | -0.73 | 92.90 | 89.00 | 96.80 | — |
| — | 10.50 | 16.20 | 13.35 | — | — | 780 | — | — | 109.40 | 105.30 | 113.50 | — |
| — | 8.20 | 14.70 | 11.45 | — | — | 800 | 32.2% | -0.84 | 126.85 | 123.00 | 130.70 | — |
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.