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 | |
| — | — | — | — | +0.93 | 26.4% | 615 | 26.4% | -0.07 | 4.58 | 4.36 | 4.79 | 19 |
| 0 | — | — | — | +0.90 | 24.0% | 643 | 24.0% | -0.10 | 5.99 | 5.76 | 6.22 | 2 |
| 0 | — | — | — | +0.87 | 21.9% | 669 | 21.9% | -0.13 | 7.82 | 7.57 | 8.07 | 1 |
| 27 | 91.35 | 93.65 | 92.50 | +0.84 | 20.1% | 692 | 20.1% | -0.16 | 10.04 | 9.77 | 10.32 | 0 |
| 4 | 74.37 | 76.55 | 75.46 | +0.79 | 18.6% | 712 | 18.6% | -0.21 | 12.62 | 12.32 | 12.91 | 1 |
| 42 | 60.18 | 61.57 | 60.88 | +0.74 | 17.3% | 730 | 17.3% | -0.26 | 15.61 | 15.26 | 15.96 | 58 |
| 10 | 48.73 | 50.06 | 49.40 | +0.68 | 16.3% | 745 | 16.3% | -0.32 | 18.85 | 18.48 | 19.22 | 0 |
| 20 | 45.09 | 46.40 | 45.74 | +0.66 | 15.9% | 750 | 15.9% | -0.34 | 20.10 | 19.73 | 20.47 | 39 |
| 0 | 41.55 | 42.84 | 42.20 | +0.64 | 15.6% | 755 | 15.6% | -0.36 | 21.46 | 21.07 | 21.86 | 8 |
| 77 | 38.13 | 39.39 | 38.76 | +0.62 | 15.3% | 760 | 15.3% | -0.38 | 22.96 | 22.59 | 23.34 | 126 |
| 6 | 34.91 | 36.00 | 35.45 | +0.59 | 15.0% | 765 | 15.0% | -0.41 | 24.53 | 24.12 | 24.94 | 76 |
| 37 | 31.76 | 32.81 | 32.28 | +0.57 | 14.7% | 770 | 14.7% | -0.43 | 26.29 | 25.90 | 26.67 | 38 |
| 1 | 28.73 | 29.50 | 29.11 | +0.54 | 14.5% | 775 | 14.5% | -0.46 | 28.16 | 27.77 | 28.54 | 2 |
| 26 | 25.84 | 26.62 | 26.23 | +0.52 | 14.2% | 780 | 14.2% | -0.48 | 30.17 | 29.80 | 30.54 | 51 |
| 1 | 23.12 | 23.91 | 23.52 | +0.49 | 14.0% | 785 | 14.0% | -0.51 | 32.35 | 31.99 | 32.72 | 0 |
| 10 | 16.03 | 16.80 | 16.41 | +0.40 | 13.3% | 800 | 13.3% | -0.60 | 39.71 | 39.08 | 40.34 | 5 |
| 245 | 10.63 | 11.30 | 10.96 | +0.31 | 12.8% | 815 | 12.8% | -0.69 | 48.92 | 48.24 | 49.60 | 0 |
| 0 | 5.77 | 6.37 | 6.07 | +0.21 | 12.3% | 835 | 12.3% | -0.79 | 63.58 | 62.83 | 64.33 | 0 |
| 2 | 2.44 | 2.94 | 2.69 | +0.11 | 11.9% | 860 | 11.9% | -0.89 | — | — | — | 0 |
| 0 | 0.95 | 1.36 | 1.16 | +0.05 | 11.9% | 885 | 11.9% | -0.95 | — | — | — | 0 |
| 0 | 0.40 | 0.66 | 0.53 | +0.03 | 12.0% | 910 | 12.0% | -0.97 | — | — | — | 0 |
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.