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 | |
| 0 | 166.27 | 166.82 | 166.54 | +0.94 | 26.5% | 615 | 26.5% | -0.06 | 4.13 | 4.11 | 4.15 | 0 |
| 0 | 138.27 | 138.78 | 138.53 | +0.91 | 24.1% | 645 | 24.1% | -0.09 | 5.54 | 5.52 | 5.55 | 2 |
| 0 | 110.92 | 111.39 | 111.16 | +0.87 | 21.8% | 675 | 21.8% | -0.13 | 7.58 | 7.56 | 7.61 | 0 |
| 0 | 89.09 | 89.32 | 89.20 | +0.83 | 19.9% | 700 | 19.9% | -0.17 | 10.04 | 10.01 | 10.07 | 26 |
| 0 | 72.15 | 72.36 | 72.25 | +0.78 | 18.5% | 720 | 18.5% | -0.22 | 12.71 | 12.68 | 12.74 | 39 |
| 0 | 56.16 | 56.31 | 56.23 | +0.72 | 17.1% | 740 | 17.1% | -0.29 | 16.29 | 16.18 | 16.40 | — |
| — | 44.91 | 45.07 | 44.99 | +0.65 | 16.0% | 755 | 16.0% | -0.34 | 19.80 | 19.76 | 19.83 | 4 |
| 0 | 39.96 | 40.14 | 40.05 | +0.62 | 15.6% | 762 | 15.6% | -0.37 | 21.74 | 21.70 | 21.78 | — |
| 0 | 39.28 | 39.46 | 39.37 | +0.63 | 15.5% | 763 | 15.5% | -0.37 | 22.04 | 22.00 | 22.08 | 8 |
| 0 | 38.68 | 38.84 | 38.76 | +0.62 | 15.4% | 764 | 15.4% | -0.38 | 22.34 | 22.30 | 22.38 | 3 |
| 3 | 38.01 | 38.14 | 38.08 | +0.62 | 15.4% | 765 | 15.4% | -0.38 | 22.65 | 22.61 | 22.69 | 5 |
| 0 | 37.34 | 37.50 | 37.42 | +0.61 | 15.3% | 766 | 15.3% | -0.39 | 22.96 | 22.92 | 23.00 | 48 |
| 0 | 36.59 | 36.77 | 36.68 | +0.61 | 15.3% | 767 | 15.3% | -0.39 | 23.28 | 23.24 | 23.32 | 2 |
| 0 | 35.94 | 36.11 | 36.02 | +0.60 | 15.2% | 768 | 15.2% | -0.40 | 23.60 | 23.56 | 23.64 | 7 |
| 0 | 31.56 | 31.69 | 31.62 | +0.57 | 14.8% | 775 | 14.8% | -0.43 | 26.01 | 25.97 | 26.05 | 13 |
| 1 | 23.01 | 23.12 | 23.07 | +0.48 | 13.9% | 790 | 13.9% | -0.52 | 32.19 | 32.14 | 32.24 | 1 |
| 34 | 14.08 | 14.16 | 14.12 | +0.36 | 13.1% | 810 | 13.1% | -0.64 | 42.84 | 42.77 | 42.91 | 0 |
| 0 | 8.01 | 8.07 | 8.04 | +0.25 | 12.5% | 830 | 12.5% | -0.75 | 56.42 | 56.30 | 56.54 | 0 |
| 10 | 4.23 | 4.38 | 4.30 | +0.16 | 12.2% | 850 | 12.2% | -0.84 | 72.40 | 72.16 | 72.64 | 0 |
| 0 | 1.54 | 1.58 | 1.56 | +0.07 | 11.9% | 880 | 11.9% | -0.93 | 99.08 | 98.79 | 99.37 | 0 |
| 0 | 0.55 | 0.59 | 0.57 | +0.03 | 12.1% | 910 | 12.1% | -0.97 | 127.52 | 127.21 | 127.83 | 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.