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 | |
| — | 155.93 | 159.42 | 157.68 | +0.93 | 25.9% | 620 | 25.9% | -0.07 | 4.57 | 4.54 | 4.59 | 302 |
| 410 | 128.09 | 131.57 | 129.83 | +0.90 | 23.5% | 650 | 23.5% | -0.11 | 6.18 | 6.15 | 6.22 | — |
| — | 100.96 | 104.47 | 102.72 | +0.86 | 21.2% | 680 | 21.2% | -0.15 | 8.59 | 8.55 | 8.62 | — |
| — | 83.48 | 87.01 | 85.25 | +0.82 | 19.7% | 700 | 19.7% | -0.19 | 10.82 | 10.78 | 10.87 | — |
| — | 66.70 | 70.26 | 68.48 | +0.76 | 18.2% | 720 | 18.2% | -0.25 | 13.83 | 13.76 | 13.90 | — |
| — | 50.90 | 54.01 | 52.45 | +0.70 | 16.8% | 740 | 16.8% | -0.32 | 17.91 | 17.83 | 18.00 | — |
| — | 44.11 | 46.44 | 45.27 | +0.66 | 16.1% | 750 | 16.1% | -0.37 | 20.52 | 20.42 | 20.62 | — |
| — | 37.89 | 38.86 | 38.38 | +0.61 | 15.5% | 760 | 15.5% | -0.42 | 23.60 | 23.49 | 23.71 | — |
| — | 36.51 | 38.77 | 37.64 | +0.60 | 15.4% | 761 | 15.4% | -0.42 | 23.94 | 23.83 | 24.05 | — |
| — | 35.85 | 38.10 | 36.98 | +0.60 | 15.4% | 762 | 15.4% | -0.43 | 24.28 | 24.17 | 24.39 | — |
| — | 35.62 | 37.39 | 36.51 | +0.59 | 15.3% | 763 | 15.3% | -0.43 | 24.64 | 24.52 | 24.75 | — |
| — | 35.74 | 36.40 | 36.07 | +0.59 | 15.2% | 764 | 15.2% | -0.44 | 24.99 | 24.88 | 25.10 | — |
| — | 34.70 | 35.55 | 35.12 | +0.58 | 15.2% | 765 | 15.2% | -0.45 | 25.36 | 25.24 | 25.47 | — |
| — | 34.47 | 34.83 | 34.65 | +0.58 | 15.1% | 766 | 15.1% | -0.45 | 25.73 | 25.61 | 25.84 | — |
| — | 28.86 | 29.04 | 28.95 | +0.53 | 14.6% | 775 | 14.6% | -0.51 | 29.31 | 29.20 | 29.42 | — |
| — | 20.73 | 20.90 | 20.82 | +0.44 | 13.8% | 790 | 13.8% | -0.61 | 36.49 | 35.33 | 37.66 | — |
| — | 14.20 | 14.34 | 14.27 | +0.35 | 13.2% | 805 | 13.2% | -0.73 | 46.22 | 44.45 | 47.98 | — |
| — | 6.89 | 7.01 | 6.95 | +0.22 | 12.4% | 830 | 12.4% | -0.95 | 66.98 | 65.25 | 68.71 | — |
| — | 3.63 | 3.69 | 3.66 | +0.13 | 12.1% | 850 | 12.1% | -1.00 | 86.72 | 84.65 | 88.78 | — |
| — | 1.27 | 1.30 | 1.28 | +0.06 | 11.9% | 880 | 11.9% | -1.00 | 116.72 | 114.65 | 118.78 | — |
| — | 0.46 | 0.48 | 0.47 | +0.02 | 12.2% | 910 | 12.2% | -1.00 | 146.72 | 144.65 | 148.78 | — |
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.