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 | |
| — | 177.50 | 181.85 | 179.68 | +0.84 | 41.5% | 615 | 41.5% | -0.16 | 20.12 | 19.75 | 20.50 | — |
| — | 159.30 | 162.95 | 161.12 | +0.80 | 41.2% | 640 | 41.2% | -0.20 | 26.07 | 25.60 | 26.55 | — |
| — | 141.95 | 145.25 | 143.60 | +0.76 | 40.9% | 665 | 40.9% | -0.24 | 33.38 | 32.90 | 33.85 | — |
| — | 126.10 | 128.75 | 127.42 | +0.72 | 40.7% | 690 | 40.7% | -0.29 | 41.80 | 41.20 | 42.40 | — |
| — | 114.55 | 116.20 | 115.38 | +0.68 | 40.6% | 710 | 40.6% | -0.32 | 49.58 | 49.00 | 50.15 | — |
| — | 106.10 | 107.85 | 106.97 | +0.66 | 40.6% | 725 | 40.6% | -0.35 | 55.92 | 55.35 | 56.50 | — |
| — | 98.10 | 99.60 | 98.85 | +0.63 | 40.5% | 740 | 40.5% | -0.38 | 62.80 | 62.20 | 63.40 | — |
| — | 95.60 | 97.10 | 96.35 | +0.62 | 40.5% | 745 | 40.5% | -0.39 | 65.28 | 64.65 | 65.90 | — |
| — | 93.10 | 94.40 | 93.75 | +0.61 | 40.5% | 750 | 40.5% | -0.40 | 67.62 | 67.15 | 68.10 | — |
| — | 90.70 | 92.00 | 91.35 | +0.60 | 40.5% | 755 | 40.5% | -0.41 | 70.17 | 69.60 | 70.75 | — |
| — | 88.30 | 89.60 | 88.95 | +0.59 | 40.5% | 760 | 40.5% | -0.42 | 72.70 | 72.15 | 73.25 | — |
| — | 83.65 | 84.95 | 84.30 | +0.57 | 40.5% | 770 | 40.5% | -0.44 | 78.00 | 77.35 | 78.65 | — |
| — | 79.25 | 80.50 | 79.88 | +0.55 | 40.5% | 780 | 40.5% | -0.46 | 83.60 | 82.75 | 84.45 | — |
| — | 75.05 | 76.30 | 75.67 | +0.53 | 40.5% | 790 | 40.5% | -0.48 | 89.08 | 88.55 | 89.60 | — |
| — | 70.95 | 72.25 | 71.60 | +0.51 | 40.5% | 800 | 40.5% | -0.50 | 95.10 | 94.40 | 95.80 | — |
| — | 67.10 | 68.35 | 67.72 | +0.49 | 40.5% | 810 | 40.5% | -0.52 | 101.22 | 100.35 | 102.10 | — |
| — | 63.40 | 64.75 | 64.08 | +0.47 | 40.5% | 820 | 40.5% | -0.54 | 107.30 | 106.45 | 108.15 | — |
| — | 56.55 | 57.90 | 57.23 | +0.44 | 40.6% | 840 | 40.6% | -0.58 | 120.35 | 119.50 | 121.20 | — |
| — | — | — | — | +0.40 | 40.7% | 860 | 40.7% | -0.62 | — | — | — | — |
| — | — | — | — | +0.36 | 40.8% | 890 | 40.8% | -0.67 | — | — | — | — |
| — | — | — | — | +0.33 | 40.9% | 910 | 40.9% | -0.70 | — | — | — | — |
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.