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 | |
| — | 154.06 | 157.62 | 155.84 | +0.96 | 29.2% | 615 | 29.2% | -0.04 | 1.90 | 1.89 | 1.91 | — |
| — | 125.11 | 128.56 | 126.83 | +0.94 | 25.9% | 645 | — | — | 2.69 | 2.68 | 2.71 | — |
| — | 101.31 | 104.76 | 103.03 | +0.91 | 23.3% | 670 | — | — | 3.72 | 3.70 | 3.74 | — |
| — | 77.95 | 81.53 | 79.74 | +0.87 | 20.8% | 695 | — | — | 5.34 | 5.32 | 5.37 | — |
| — | 55.68 | 59.29 | 57.48 | +0.80 | 18.4% | 720 | 18.4% | -0.21 | 8.01 | 7.96 | 8.05 | — |
| — | 39.25 | 42.71 | 40.98 | +0.72 | 16.5% | 740 | 16.5% | -0.29 | 11.43 | 11.38 | 11.47 | — |
| — | 32.87 | 33.76 | 33.31 | — | — | 750 | — | — | 13.79 | 13.73 | 13.84 | — |
| — | 25.83 | 26.83 | 26.33 | — | — | 760 | 14.8% | -0.42 | 16.79 | 16.74 | 16.84 | — |
| — | 25.17 | 26.00 | 25.59 | +0.59 | 14.7% | 761 | — | — | 17.13 | 17.07 | 17.19 | — |
| — | 24.51 | 25.32 | 24.91 | +0.59 | 14.6% | 762 | — | — | 17.48 | 17.42 | 17.54 | — |
| — | 23.87 | 24.84 | 24.36 | — | — | 763 | — | — | 17.84 | 17.78 | 17.90 | — |
| — | 23.22 | 24.19 | 23.70 | +0.57 | 14.5% | 764 | 14.5% | -0.45 | 18.20 | 18.14 | 18.27 | — |
| — | 22.99 | 23.14 | 23.07 | — | — | 765 | — | — | 18.58 | 18.52 | 18.64 | — |
| — | 22.35 | 22.51 | 22.43 | +0.56 | 14.3% | 766 | — | — | 18.96 | 18.90 | 19.03 | — |
| — | 17.09 | 17.22 | 17.16 | +0.48 | 13.7% | 775 | — | — | 22.86 | 22.79 | 22.93 | — |
| — | 10.10 | 10.23 | 10.16 | — | — | 790 | — | — | 31.39 | 30.61 | 32.16 | — |
| — | 4.38 | 4.44 | 4.41 | — | — | 810 | — | — | 47.23 | 45.53 | 48.92 | — |
| — | 1.66 | 1.69 | 1.68 | +0.10 | 11.8% | 830 | — | — | 66.55 | 64.66 | 68.43 | — |
| — | 0.48 | 0.50 | 0.49 | +0.03 | 11.9% | 855 | — | — | 91.62 | 89.65 | 93.59 | — |
| 4,543 | 0.15 | 0.16 | 0.15 | +0.01 | 12.8% | 885 | 12.8% | -1.00 | 121.69 | 119.65 | 123.73 | 0 |
| — | 0.07 | 0.08 | 0.07 | — | — | 915 | — | — | 151.66 | 149.69 | 153.63 | — |
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.