Spot 763.18
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.96 | 152.98 | 150.97 | +0.99 | 35.3% | 615 | 35.3% | -0.01 | 0.36 | 0.36 | 0.37 | — |
| — | 134.10 | 137.71 | 135.91 | +0.98 | 32.9% | 630 | 32.9% | -0.02 | 0.45 | 0.44 | 0.45 | — |
| — | 124.28 | 127.09 | 125.69 | +0.98 | 31.2% | 640 | 31.2% | -0.02 | 0.51 | 0.50 | 0.52 | — |
| — | 109.39 | 113.32 | 111.36 | +0.98 | 28.7% | 655 | 28.7% | -0.03 | 0.64 | 0.63 | 0.64 | — |
| — | 99.53 | 103.47 | 101.50 | +0.97 | 27.1% | 665 | 27.1% | -0.03 | 0.74 | 0.74 | 0.75 | — |
| — | 89.71 | 93.65 | 91.68 | +0.96 | 25.5% | 675 | 25.5% | -0.04 | 0.89 | 0.88 | 0.90 | — |
| — | 80.06 | 83.50 | 81.78 | +0.95 | 24.0% | 685 | 24.0% | -0.05 | 1.07 | 1.07 | 1.08 | — |
| — | 70.42 | 73.00 | 71.71 | +0.94 | 22.4% | 695 | 22.4% | -0.06 | 1.32 | 1.31 | 1.34 | — |
| — | 60.77 | 64.19 | 62.48 | +0.92 | 20.9% | 705 | 20.9% | -0.08 | 1.68 | 1.67 | 1.69 | — |
| — | 52.14 | 54.75 | 53.45 | +0.90 | 19.6% | 715 | 19.6% | -0.10 | 2.19 | 2.18 | 2.21 | — |
| — | 47.63 | 49.21 | 48.42 | +0.88 | 18.9% | 720 | 18.9% | -0.12 | 2.52 | 2.51 | 2.54 | — |
| — | 38.84 | 40.93 | 39.88 | +0.84 | 17.6% | 730 | 17.6% | -0.16 | 3.42 | 3.40 | 3.45 | — |
| 312 | 33.09 | 36.61 | 34.85 | +0.81 | 17.0% | 735 | 17.0% | -0.19 | 4.03 | 4.00 | 4.06 | — |
| — | 28.92 | 32.20 | 30.56 | — | — | 740 | 16.3% | -0.22 | 4.76 | 4.73 | 4.79 | — |
| — | 25.26 | 28.00 | 26.63 | — | — | 745 | 15.7% | -0.26 | 5.64 | 5.61 | 5.68 | — |
| — | 23.93 | 25.58 | 24.75 | +0.72 | 15.4% | 748 | 15.4% | -0.28 | 6.26 | 6.22 | 6.30 | — |
| — | 23.18 | 24.85 | 24.02 | +0.72 | 15.3% | 749 | 15.3% | -0.29 | 6.49 | 6.45 | 6.52 | — |
| — | 22.41 | 23.12 | 22.77 | +0.70 | 15.2% | 750 | 15.2% | -0.30 | 6.71 | 6.68 | 6.75 | — |
| — | 21.65 | 22.34 | 22.00 | +0.69 | 15.0% | 751 | 15.0% | -0.31 | 6.95 | 6.91 | 6.99 | — |
| — | 20.90 | 21.85 | 21.38 | +0.69 | 14.9% | 752 | 14.9% | -0.32 | 7.20 | 7.16 | 7.24 | — |
| — | 20.15 | 21.10 | 20.62 | +0.67 | 14.8% | 753 | 14.8% | -0.33 | 7.46 | 7.42 | 7.50 | — |
| — | 19.43 | 20.10 | 19.77 | +0.66 | 14.7% | 754 | 14.7% | -0.34 | 7.72 | 7.68 | 7.77 | — |
| — | 18.70 | 19.37 | 19.04 | +0.66 | 14.6% | 755 | 14.6% | -0.35 | 8.01 | 7.96 | 8.05 | — |
| — | 17.98 | 18.92 | 18.45 | +0.65 | 14.5% | 756 | 14.5% | -0.36 | 8.29 | 8.25 | 8.34 | — |
| — | 17.29 | 18.21 | 17.75 | +0.63 | 14.4% | 757 | 14.4% | -0.37 | 8.60 | 8.55 | 8.64 | — |
| — | 16.59 | 17.26 | 16.93 | +0.62 | 14.2% | 758 | 14.2% | -0.39 | 8.90 | 8.86 | 8.95 | — |
| — | 15.91 | 16.58 | 16.25 | +0.61 | 14.1% | 759 | 14.1% | -0.40 | 9.23 | 9.18 | 9.28 | — |
| — | 15.45 | 15.84 | 15.64 | +0.60 | 14.0% | 760 | 14.0% | -0.41 | 9.56 | 9.51 | 9.61 | — |
| — | 14.59 | 15.49 | 15.04 | +0.59 | 13.9% | 761 | 13.9% | -0.42 | 9.91 | 9.86 | 9.97 | — |
| — | 13.95 | 14.59 | 14.27 | +0.58 | 13.8% | 762 | 13.8% | -0.44 | 10.28 | 10.23 | 10.33 | — |
| — | 13.55 | 13.77 | 13.66 | +0.56 | 13.8% | 763 | 13.8% | -0.45 | 10.65 | 10.60 | 10.71 | — |
| — | 12.98 | 13.11 | 13.04 | +0.55 | 13.7% | 764 | 13.7% | -0.46 | 11.05 | 10.99 | 11.11 | — |
| — | 12.38 | 12.50 | 12.44 | +0.54 | 13.5% | 765 | 13.5% | -0.48 | 11.46 | 11.40 | 11.52 | — |
| — | 11.79 | 11.91 | 11.85 | +0.52 | 13.5% | 766 | 13.5% | -0.49 | 11.88 | 11.81 | 11.94 | — |
| — | 11.21 | 11.33 | 11.27 | +0.51 | 13.4% | 767 | 13.4% | -0.51 | 12.31 | 12.25 | 12.38 | — |
| — | 10.67 | 10.78 | 10.72 | +0.50 | 13.3% | 768 | 13.3% | -0.52 | 12.77 | 12.70 | 12.84 | — |
| — | 10.11 | 10.23 | 10.17 | +0.48 | 13.2% | 769 | 13.2% | -0.54 | 13.23 | 13.16 | 13.31 | — |
| — | 9.58 | 9.70 | 9.64 | +0.47 | 13.1% | 770 | 13.1% | -0.55 | 13.72 | 13.65 | 13.79 | — |
| — | 9.09 | 9.19 | 9.14 | +0.46 | 13.0% | 771 | 13.0% | -0.57 | 14.21 | 13.75 | 14.68 | — |
| — | 8.59 | 8.69 | 8.64 | +0.44 | 12.9% | 772 | 12.9% | -0.58 | 14.77 | 14.33 | 15.20 | — |
| — | 8.11 | 8.21 | 8.16 | +0.43 | 12.8% | 773 | 12.8% | -0.60 | 15.24 | 14.75 | 15.74 | — |
| — | 7.65 | 7.74 | 7.70 | +0.41 | 12.7% | 774 | 12.7% | -0.61 | 15.88 | 15.38 | 16.38 | — |
| — | 7.20 | 7.29 | 7.25 | +0.40 | 12.7% | 775 | 12.7% | -0.63 | 16.45 | 15.95 | 16.96 | — |
| — | 6.77 | 6.86 | 6.82 | +0.38 | 12.6% | 776 | 12.6% | -0.64 | 17.00 | 16.45 | 17.56 | — |
| — | 6.36 | 6.45 | 6.41 | +0.37 | 12.5% | 777 | 12.5% | -0.66 | 17.27 | 16.36 | 18.18 | — |
| — | 5.97 | 6.05 | 6.01 | +0.36 | 12.4% | 778 | 12.4% | -0.68 | 17.85 | 16.88 | 18.82 | — |
| — | 5.23 | 5.30 | 5.26 | +0.33 | 12.3% | 780 | 12.3% | -0.71 | 19.55 | 18.94 | 20.15 | — |
| — | 3.67 | 3.74 | 3.71 | +0.26 | 12.0% | 785 | 12.0% | -0.79 | 22.82 | 21.83 | 23.81 | — |
| — | 2.51 | 2.56 | 2.54 | +0.20 | 11.7% | 790 | 11.7% | -0.86 | 26.93 | 25.76 | 28.09 | — |
| — | 1.68 | 1.70 | 1.69 | +0.15 | 11.5% | 795 | 11.5% | -0.92 | 32.12 | 31.50 | 32.75 | — |
| — | 0.71 | 0.73 | 0.72 | +0.08 | 11.4% | 805 | 11.4% | -1.00 | 42.02 | 40.25 | 43.78 | — |
| — | 0.31 | 0.32 | 0.32 | +0.04 | 11.6% | 815 | 11.6% | -1.00 | 51.94 | 50.09 | 53.78 | — |
| — | 0.21 | 0.22 | 0.21 | +0.03 | 11.9% | 820 | 11.9% | -1.00 | 56.73 | 54.89 | 58.57 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 12.5% | 830 | 12.5% | -1.00 | 66.95 | 65.25 | 68.66 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 13.3% | 840 | 13.3% | -1.00 | 76.71 | 75.25 | 78.17 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 14.5% | 855 | 14.5% | -1.00 | 92.02 | 90.25 | 93.78 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 15.3% | 865 | 15.3% | -1.00 | 101.95 | 100.25 | 103.66 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 16.0% | 875 | 16.0% | -1.00 | 112.02 | 110.25 | 113.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 17.2% | 890 | 17.2% | -1.00 | 126.92 | 125.22 | 128.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.2% | 900 | 18.2% | -1.00 | 136.90 | 135.25 | 138.54 | — |
| — | — | 0.01 | — | — | — | 915 | — | — | 151.92 | 150.22 | 153.62 | — |
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.