Spot 768.24
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 158.73 | 159.81 | 159.27 | +0.96 | 29.4% | 615 | 29.4% | -0.04 | 1.76 | 1.72 | 1.81 | — |
| 8 | 129.76 | 130.80 | 130.28 | +0.94 | 26.2% | 645 | 26.2% | -0.06 | 2.48 | 2.42 | 2.54 | 181 |
| 72 | 101.27 | 102.23 | 101.75 | +0.91 | 23.1% | 675 | 23.1% | -0.09 | 3.67 | 3.60 | 3.73 | — |
| 790 | 78.21 | 79.01 | 78.61 | +0.86 | 20.6% | 700 | 20.6% | -0.13 | 5.25 | 5.20 | 5.29 | 7,322 |
| — | 60.69 | 61.12 | 60.91 | +0.82 | 18.6% | 720 | 18.6% | -0.18 | 7.22 | 7.17 | 7.27 | — |
| — | 43.99 | 44.18 | 44.09 | +0.74 | 16.8% | 740 | 16.8% | -0.26 | 10.21 | 10.15 | 10.26 | — |
| — | 32.37 | 32.71 | 32.54 | +0.66 | 15.4% | 755 | 15.4% | -0.34 | 13.47 | 13.38 | 13.57 | — |
| — | 27.45 | 27.64 | 27.55 | +0.62 | 14.9% | 762 | 14.9% | -0.38 | 15.47 | 15.35 | 15.60 | 1 |
| 0 | 26.78 | 27.03 | 26.91 | +0.61 | 14.8% | 763 | 14.8% | -0.39 | 15.79 | 15.66 | 15.91 | 0 |
| 100 | 26.11 | 26.35 | 26.23 | +0.60 | 14.7% | 764 | 14.7% | -0.40 | 16.10 | 15.98 | 16.22 | 0 |
| 43 | 25.44 | 25.68 | 25.56 | +0.60 | 14.6% | 765 | 14.6% | -0.40 | 16.41 | 16.33 | 16.48 | 278 |
| 1 | 24.78 | 25.02 | 24.90 | +0.59 | 14.5% | 766 | 14.5% | -0.41 | 16.75 | 16.63 | 16.88 | 3 |
| 1 | 24.12 | 24.32 | 24.22 | +0.58 | 14.5% | 767 | 14.5% | -0.42 | 17.07 | 16.94 | 17.21 | 3 |
| 0 | 23.48 | 23.68 | 23.58 | +0.57 | 14.4% | 768 | 14.4% | -0.43 | 17.43 | 17.30 | 17.55 | 1 |
| 42 | 19.24 | 19.45 | 19.34 | +0.52 | 13.9% | 775 | 13.9% | -0.48 | 20.09 | 19.99 | 20.19 | 48 |
| 1,008 | 11.73 | 11.88 | 11.80 | +0.39 | 13.0% | 790 | 13.0% | -0.61 | 27.43 | 27.26 | 27.59 | 22 |
| 100 | 5.24 | 5.43 | 5.33 | +0.23 | 12.2% | 810 | 12.2% | -0.77 | 40.76 | 40.55 | 40.97 | 18 |
| 123 | 2.07 | 2.17 | 2.12 | +0.11 | 11.7% | 830 | 11.7% | -0.89 | 57.56 | 57.10 | 58.02 | 6 |
| 5 | 0.59 | 0.66 | 0.62 | +0.04 | 11.8% | 855 | 11.8% | -0.96 | 80.84 | 80.29 | 81.39 | 0 |
| 2 | 0.17 | 0.22 | 0.20 | +0.01 | 12.5% | 885 | 12.5% | -0.99 | 110.12 | 109.54 | 110.71 | 0 |
| 20 | 0.05 | 0.11 | 0.08 | +0.00 | 13.5% | 915 | 13.5% | -1.00 | 139.72 | 139.14 | 140.31 | 1 |
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.