Spot 762.50
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.45 | 161.90 | 160.18 | +0.88 | 40.0% | 620 | 40.0% | -0.12 | 10.22 | 9.95 | 10.50 | — |
| — | 142.05 | 144.40 | 143.22 | +0.85 | 39.6% | 640 | 39.6% | -0.15 | 13.57 | 13.25 | 13.90 | — |
| — | 126.80 | 129.55 | 128.18 | +0.81 | 39.2% | 660 | — | — | 17.75 | 17.40 | 18.10 | — |
| — | 111.85 | 114.40 | 113.12 | — | — | 680 | — | — | 22.93 | 22.55 | 23.30 | — |
| 115,186 | 98.00 | 100.05 | 99.03 | — | — | 700 | — | — | 29.02 | 28.70 | 29.35 | — |
| — | 91.95 | 94.40 | 93.17 | — | — | 710 | 38.7% | -0.31 | 32.58 | 32.15 | 33.00 | — |
| — | 86.00 | 87.75 | 86.88 | +0.67 | 38.7% | 720 | 38.7% | -0.33 | 36.45 | 36.00 | 36.90 | — |
| — | 80.15 | 81.80 | 80.97 | +0.65 | 38.6% | 730 | 38.6% | -0.36 | 40.55 | 40.05 | 41.05 | — |
| — | 74.70 | 75.90 | 75.30 | +0.62 | 38.6% | 740 | 38.6% | -0.38 | 44.90 | 44.40 | 45.40 | — |
| — | 69.50 | 70.55 | 70.03 | +0.60 | 38.6% | 750 | 38.6% | -0.41 | 49.55 | 49.05 | 50.05 | — |
| — | 64.50 | 65.55 | 65.03 | +0.57 | 38.6% | 760 | 38.6% | -0.44 | 54.55 | 54.00 | 55.10 | — |
| — | 59.65 | 60.80 | 60.23 | +0.54 | 38.6% | 770 | 38.6% | -0.46 | 59.60 | 59.20 | 60.00 | — |
| — | 55.35 | 56.20 | 55.77 | +0.52 | 38.6% | 780 | 38.6% | -0.49 | 65.25 | 64.70 | 65.80 | — |
| — | 51.00 | 52.05 | 51.52 | +0.49 | 38.6% | 790 | 38.6% | -0.52 | 71.10 | 70.45 | 71.75 | — |
| — | 47.50 | 48.05 | 47.77 | +0.47 | 38.6% | 800 | 38.6% | -0.55 | 77.15 | 76.50 | 77.80 | — |
| — | 43.40 | 44.35 | 43.88 | +0.44 | 38.7% | 810 | 38.7% | -0.57 | 83.42 | 82.65 | 84.20 | — |
| — | 40.05 | 40.90 | 40.48 | +0.42 | 38.7% | 820 | 38.7% | -0.60 | 90.20 | 89.20 | 91.20 | — |
| — | 34.00 | 34.80 | 34.40 | +0.37 | 38.8% | 840 | 38.8% | -0.65 | 103.92 | 103.05 | 104.80 | — |
| — | 28.60 | 29.40 | 29.00 | +0.33 | 38.9% | 860 | 38.9% | -0.69 | 118.72 | 117.80 | 119.65 | — |
| — | 22.10 | 22.85 | 22.48 | +0.27 | 39.1% | 890 | 39.1% | -0.75 | 142.47 | 141.00 | 143.95 | — |
| — | 18.55 | 19.25 | 18.90 | +0.23 | 39.3% | 910 | 39.3% | -0.79 | 159.18 | 157.65 | 160.70 | — |
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.