Spot 743.04
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 175.55 | 180.05 | 177.80 | +0.85 | 41.1% | 595 | 41.1% | -0.15 | 18.15 | 17.75 | 18.55 | — |
| — | 156.95 | 160.80 | 158.88 | — | — | 620 | 40.7% | -0.19 | 23.93 | 23.50 | 24.35 | — |
| — | 139.50 | 142.85 | 141.18 | +0.77 | 40.4% | 645 | 40.4% | -0.23 | 30.68 | 30.30 | 31.05 | — |
| — | 123.65 | 125.80 | 124.72 | +0.73 | 40.1% | 670 | 40.1% | -0.28 | 39.00 | 38.50 | 39.50 | — |
| — | 111.85 | 113.60 | 112.72 | +0.69 | 40.0% | 690 | 40.0% | -0.32 | 46.58 | 46.00 | 47.15 | — |
| — | 102.75 | 105.05 | 103.90 | +0.66 | 39.9% | 705 | 39.9% | -0.35 | 52.88 | 52.25 | 53.50 | — |
| — | — | — | — | — | — | 715 | — | — | — | — | — | — |
| — | 95.40 | 96.70 | 96.05 | +0.63 | 39.8% | 720 | 39.8% | -0.38 | 59.48 | 59.00 | 59.95 | — |
| — | 92.55 | 94.20 | 93.38 | +0.62 | 39.8% | 725 | 39.8% | -0.39 | 62.08 | 61.45 | 62.70 | — |
| — | 90.05 | 91.35 | 90.70 | +0.61 | 39.8% | 730 | 39.8% | -0.40 | 64.47 | 63.90 | 65.05 | — |
| — | 87.65 | 89.10 | 88.38 | +0.60 | 39.8% | 735 | 39.8% | -0.41 | 66.95 | 66.35 | 67.55 | — |
| — | 85.30 | 86.65 | 85.97 | +0.59 | 39.8% | 740 | 39.8% | -0.42 | 69.45 | 68.75 | 70.15 | — |
| — | 83.00 | 84.30 | 83.65 | +0.58 | 39.8% | 745 | 39.8% | -0.43 | 72.12 | 71.50 | 72.75 | — |
| — | 80.50 | 82.00 | 81.25 | +0.57 | 39.7% | 750 | 39.7% | -0.44 | 74.75 | 74.20 | 75.30 | — |
| — | 78.20 | 79.80 | 79.00 | +0.56 | 39.7% | 755 | 39.7% | -0.45 | 77.53 | 76.85 | 78.20 | — |
| — | 76.25 | 77.60 | 76.92 | +0.55 | 39.7% | 760 | 39.7% | -0.47 | 80.20 | 79.55 | 80.85 | — |
| — | 72.00 | 73.25 | 72.62 | +0.53 | 39.7% | 770 | 39.7% | -0.49 | 85.97 | 85.25 | 86.70 | — |
| — | 64.10 | 65.35 | 64.72 | +0.49 | 39.7% | 790 | 39.7% | -0.53 | 97.97 | 97.25 | 98.70 | — |
| — | 56.95 | 58.30 | 57.62 | +0.45 | 39.8% | 810 | 39.8% | -0.57 | 110.80 | 109.75 | 111.85 | — |
| — | 50.30 | 51.60 | 50.95 | +0.41 | 39.8% | 830 | 39.8% | -0.61 | 124.28 | 123.05 | 125.50 | — |
| — | 44.75 | 45.85 | 45.30 | +0.38 | 39.9% | 850 | 39.9% | -0.64 | 138.62 | 137.10 | 140.15 | — |
| — | 37.25 | 38.30 | 37.77 | +0.33 | 40.0% | 880 | 40.0% | -0.70 | 161.28 | 159.65 | 162.90 | 13 |
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.