Spot 774.15
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.30 | 157.00 | 152.15 | +0.97 | 42.1% | 625 | 42.1% | -0.03 | — | — | 7.00 | — |
| — | 137.20 | 147.00 | 142.10 | +0.96 | 40.9% | 635 | 40.9% | -0.04 | — | — | 7.80 | — |
| — | 132.30 | 142.00 | 137.15 | +0.96 | 40.3% | 640 | 40.3% | -0.04 | — | — | 7.60 | — |
| — | 127.30 | 137.00 | 132.15 | +0.95 | 39.8% | 645 | 39.8% | -0.05 | — | — | 9.30 | — |
| — | 122.40 | 132.00 | 127.20 | +0.95 | 39.2% | 650 | 39.2% | -0.05 | — | — | 8.00 | — |
| — | 118.00 | 127.80 | 122.90 | +0.94 | 38.7% | 655 | 38.7% | -0.06 | — | — | 8.10 | — |
| — | 113.80 | 122.50 | 118.15 | +0.94 | 38.2% | 660 | 38.2% | -0.06 | — | — | 8.20 | — |
| — | 108.20 | 118.00 | 113.10 | +0.93 | 37.7% | 665 | 37.7% | -0.07 | — | — | 8.10 | — |
| — | 103.40 | 113.00 | 108.20 | +0.92 | 37.2% | 670 | 37.2% | -0.08 | — | — | 8.20 | — |
| — | 99.30 | 109.00 | 104.15 | +0.91 | 36.7% | 675 | 36.7% | -0.09 | — | — | 8.40 | — |
| — | 95.00 | 103.80 | 99.40 | +0.91 | 36.2% | 680 | 36.2% | -0.09 | — | — | 8.60 | — |
| — | 90.00 | 99.40 | 94.70 | +0.90 | 35.8% | 685 | 35.8% | -0.10 | — | — | 8.80 | — |
| — | 85.10 | 95.00 | 90.05 | +0.89 | 35.3% | 690 | 35.3% | -0.11 | — | — | 8.90 | — |
| — | 81.40 | 89.40 | 85.40 | +0.87 | 34.9% | 695 | 34.9% | -0.13 | 4.90 | 0.90 | 8.90 | — |
| — | 77.00 | 85.00 | 81.00 | +0.86 | 34.5% | 700 | 34.5% | -0.14 | 4.30 | 0.50 | 8.10 | — |
| — | 73.00 | 80.70 | 76.85 | +0.85 | 34.1% | 705 | 34.1% | -0.15 | 5.10 | 1.00 | 9.20 | — |
| — | 69.00 | 76.50 | 72.75 | +0.83 | 33.7% | 710 | 33.7% | -0.17 | 5.90 | 1.80 | 10.00 | — |
| — | 64.00 | 73.80 | 68.90 | +0.82 | 33.3% | 715 | 33.3% | -0.18 | 6.80 | 2.00 | 11.60 | — |
| — | 60.00 | 69.80 | 64.90 | +0.80 | 33.0% | 720 | 33.0% | -0.20 | 7.80 | 3.60 | 12.00 | — |
| — | 56.00 | 65.00 | 60.50 | +0.78 | 32.6% | 725 | 32.6% | -0.22 | 8.90 | 4.00 | 13.80 | — |
| — | 52.00 | 61.80 | 56.90 | +0.76 | 32.3% | 730 | 32.3% | -0.24 | 9.95 | 5.20 | 14.70 | — |
| — | 49.00 | 56.90 | 52.95 | +0.74 | 32.0% | 735 | 32.0% | -0.26 | 11.40 | 7.00 | 15.80 | — |
| — | 45.20 | 53.40 | 49.30 | +0.72 | 31.7% | 740 | 31.7% | -0.29 | 12.75 | 8.30 | 17.20 | — |
| — | 42.00 | 50.00 | 46.00 | +0.69 | 31.4% | 745 | 31.4% | -0.31 | 14.20 | 10.70 | 17.70 | — |
| — | 38.40 | 46.70 | 42.55 | +0.67 | 31.2% | 750 | 31.2% | -0.33 | 16.25 | 12.00 | 20.50 | — |
| — | 35.20 | 43.50 | 39.35 | +0.64 | 30.9% | 755 | 30.9% | -0.36 | 17.85 | 13.40 | 22.30 | — |
| — | 32.20 | 40.50 | 36.35 | +0.62 | 30.7% | 760 | 30.7% | -0.39 | 20.75 | 17.20 | 24.30 | — |
| — | 29.30 | 37.70 | 33.50 | +0.59 | 30.5% | 765 | 30.5% | -0.42 | 21.95 | 17.50 | 26.40 | — |
| — | 26.50 | 35.00 | 30.75 | +0.56 | 30.3% | 770 | 30.3% | -0.45 | 24.30 | 20.00 | 28.60 | — |
| — | 24.00 | 32.30 | 28.15 | +0.53 | 30.1% | 775 | 30.1% | -0.48 | 26.60 | 22.20 | 31.00 | — |
| — | 21.40 | 30.00 | 25.70 | +0.50 | 30.0% | 780 | 30.0% | -0.51 | 29.65 | 26.30 | 33.00 | — |
| — | 19.10 | 27.80 | 23.45 | +0.47 | 29.8% | 785 | 29.8% | -0.54 | 31.80 | 27.60 | 36.00 | — |
| — | 17.00 | 25.10 | 21.05 | +0.44 | 29.7% | 790 | 29.7% | -0.57 | 34.90 | 30.80 | 39.00 | — |
| — | 15.00 | 23.60 | 19.30 | +0.41 | 29.6% | 795 | 29.6% | -0.60 | 37.75 | 33.50 | 42.00 | — |
| — | 13.00 | 21.10 | 17.05 | +0.38 | 29.5% | 800 | 29.5% | -0.63 | 40.55 | 36.80 | 44.30 | — |
| — | 11.00 | 19.90 | 15.45 | +0.36 | 29.4% | 805 | 29.4% | -0.65 | 44.10 | 40.00 | 48.20 | — |
| — | 9.40 | 18.00 | 13.70 | +0.33 | 29.3% | 810 | 29.3% | -0.68 | 47.45 | 43.30 | 51.60 | — |
| — | 8.30 | 16.40 | 12.35 | +0.30 | 29.3% | 815 | 29.3% | -0.71 | 51.05 | 47.00 | 55.10 | — |
| — | 6.50 | 15.50 | 11.00 | +0.28 | 29.2% | 820 | — | — | 54.90 | 51.00 | 58.80 | — |
| — | 5.20 | 14.40 | 9.80 | +0.25 | 29.2% | 825 | 29.2% | -0.76 | 58.80 | 55.00 | 62.60 | — |
| — | 4.70 | 13.30 | 9.00 | +0.23 | 29.2% | 830 | 29.2% | -0.78 | 62.05 | 58.30 | 65.80 | — |
| — | 3.30 | 12.40 | 7.85 | +0.21 | 29.2% | 835 | 29.2% | -0.80 | 66.80 | 63.00 | 70.60 | — |
| — | 3.90 | 10.00 | 6.95 | +0.19 | 29.2% | 840 | 29.2% | -0.82 | 70.50 | 67.00 | 74.00 | — |
| — | 2.80 | 10.60 | 6.70 | +0.17 | 29.3% | 845 | 29.3% | -0.84 | 74.90 | 71.00 | 78.80 | — |
| — | 2.90 | 8.60 | 5.75 | +0.16 | 29.3% | 850 | 29.3% | -0.86 | 79.25 | 75.40 | 83.10 | — |
| — | 0.45 | 9.20 | 4.83 | +0.14 | 29.4% | 855 | 29.4% | -0.88 | 83.75 | 80.00 | 87.50 | — |
| — | — | 9.50 | — | +0.13 | 29.5% | 860 | 29.5% | -0.89 | 88.25 | 83.50 | 93.00 | — |
| — | — | 8.80 | — | +0.10 | 29.6% | 870 | 29.6% | -0.92 | 97.60 | 93.00 | 102.20 | — |
| — | — | 8.60 | — | +0.09 | 29.8% | 875 | 29.8% | -0.93 | 101.90 | 97.10 | 106.70 | — |
| — | — | 7.90 | — | +0.07 | 30.0% | 885 | 30.0% | -0.95 | 111.95 | 108.40 | 115.50 | — |
| — | — | 7.70 | — | +0.06 | 30.3% | 895 | 30.3% | -0.97 | 121.75 | 118.20 | 125.30 | — |
| — | — | 8.10 | — | — | — | 905 | 30.7% | -0.98 | 130.95 | 126.00 | 135.90 | — |
| — | — | 7.50 | — | — | — | 915 | 31.1% | -0.99 | 141.25 | 137.30 | 145.20 | — |
| — | — | 10.00 | — | — | — | 925 | 31.5% | -1.00 | 150.85 | 146.00 | 155.70 | — |
| — | — | 8.00 | — | +0.03 | 32.0% | 935 | 32.0% | -1.00 | 160.90 | 156.00 | 165.80 | — |
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.