Spot 763.36
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 7 | 155.61 | 156.24 | 155.93 | +0.95 | 28.3% | 615 | 28.3% | -0.05 | 2.35 | 2.31 | 2.39 | — |
| — | 126.84 | 127.50 | 127.17 | +0.93 | 25.3% | 645 | 25.3% | -0.07 | 3.28 | 3.24 | 3.32 | 165 |
| 46 | 103.35 | 103.92 | 103.64 | +0.90 | 22.9% | 670 | 22.9% | -0.10 | 4.46 | 4.41 | 4.50 | 180 |
| 2,534 | 84.99 | 85.48 | 85.23 | — | — | 690 | 21.0% | -0.13 | 5.80 | 5.76 | 5.85 | 116 |
| 22 | 67.18 | 67.58 | 67.38 | +0.82 | 19.1% | 710 | 19.1% | -0.18 | 7.72 | 7.67 | 7.78 | 359 |
| 84 | 50.28 | 50.56 | 50.42 | +0.76 | 17.3% | 730 | 17.3% | -0.24 | 10.52 | 10.46 | 10.57 | 1,463 |
| 6 | 38.36 | 38.68 | 38.52 | +0.69 | 15.9% | 745 | 15.9% | -0.31 | 13.46 | 13.39 | 13.53 | 38 |
| 614 | 34.66 | 34.94 | 34.80 | +0.66 | 15.5% | 750 | 15.5% | -0.34 | 14.70 | 14.64 | 14.76 | 1,262 |
| 12 | 31.06 | 31.35 | 31.20 | +0.63 | 15.1% | 755 | 15.1% | -0.37 | 16.05 | 15.96 | 16.14 | 67 |
| 245 | 27.71 | 27.91 | 27.81 | +0.60 | 14.7% | 760 | 14.7% | -0.40 | 17.55 | 17.50 | 17.61 | 736 |
| 40 | 24.47 | 24.63 | 24.55 | — | — | 765 | 14.3% | -0.43 | 19.23 | 19.17 | 19.30 | 225 |
| 242 | 21.41 | 21.54 | 21.48 | +0.53 | 14.0% | 770 | — | — | 21.12 | 21.06 | 21.18 | 1,292 |
| 26 | 18.55 | 18.70 | 18.62 | — | — | 775 | 13.6% | -0.51 | 23.20 | 23.13 | 23.26 | 6 |
| 180 | 15.92 | 16.07 | 15.99 | — | — | 780 | — | — | 25.49 | 25.39 | 25.59 | 48 |
| 107 | 13.53 | 13.67 | 13.60 | — | — | 785 | — | — | 28.04 | 27.92 | 28.15 | — |
| 683 | 7.87 | 7.96 | 7.92 | — | — | 800 | — | — | 37.22 | 37.08 | 37.35 | — |
| — | 3.45 | 3.53 | 3.49 | — | — | 820 | — | — | 52.61 | 52.35 | 52.87 | 1 |
| 184 | 1.37 | 1.45 | 1.41 | — | — | 840 | — | — | 70.31 | 70.00 | 70.61 | 1 |
| — | 0.54 | 0.62 | 0.58 | — | — | 860 | — | — | 89.27 | 88.94 | 89.59 | 4 |
| — | 0.20 | 0.27 | 0.23 | — | — | 885 | 12.4% | -0.98 | 113.64 | 113.30 | 113.97 | — |
| — | 0.08 | 0.16 | 0.12 | +0.01 | 13.2% | 915 | 13.2% | -0.99 | 143.18 | 142.87 | 143.49 | — |
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.