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 | |
| — | 145.40 | 152.40 | 148.90 | — | — | 625 | 46.5% | +0.00 | — | — | 6.80 | — |
| — | 135.40 | 142.50 | 138.95 | +1.00 | 45.5% | 635 | 45.5% | +0.00 | — | — | 6.80 | — |
| — | 130.40 | 137.50 | 133.95 | +1.00 | 45.0% | 640 | 45.0% | -0.00 | — | — | 6.80 | — |
| — | 124.20 | 134.00 | 129.10 | +1.00 | 44.5% | 645 | 44.5% | -0.00 | — | — | 6.80 | — |
| — | 120.40 | 127.50 | 123.95 | +1.00 | 44.1% | 650 | 44.1% | -0.00 | — | — | 6.80 | — |
| — | 115.40 | 122.50 | 118.95 | +1.00 | 43.7% | 655 | 43.7% | -0.00 | — | — | 6.80 | — |
| — | 110.30 | 117.50 | 113.90 | +1.00 | 43.3% | 660 | 43.3% | -0.00 | — | — | 6.80 | — |
| — | 105.40 | 112.50 | 108.95 | +1.00 | 42.9% | 665 | 42.9% | -0.00 | — | — | 6.80 | — |
| — | 100.00 | 107.90 | 103.95 | +1.00 | 42.6% | 670 | 42.6% | -0.00 | — | — | 1.70 | — |
| — | 95.40 | 102.50 | 98.95 | +1.00 | 42.3% | 675 | 42.3% | -0.00 | — | — | 6.80 | — |
| — | 90.30 | 97.50 | 93.90 | +1.00 | 42.0% | 680 | 42.0% | -0.00 | — | — | 6.80 | — |
| — | 85.40 | 92.20 | 88.80 | +1.00 | 41.7% | 685 | 41.7% | -0.00 | — | — | 6.80 | — |
| — | 80.30 | 87.30 | 83.80 | +1.00 | 41.4% | 690 | 41.4% | -0.00 | — | — | 3.80 | — |
| — | 75.30 | 82.50 | 78.90 | +1.00 | 41.2% | 695 | 41.2% | -0.00 | — | — | 6.80 | — |
| — | 71.20 | 77.90 | 74.55 | +1.00 | 41.0% | 700 | 41.0% | -0.00 | — | — | 6.80 | — |
| — | 65.30 | 72.50 | 68.90 | +0.99 | 40.8% | 705 | 40.8% | -0.01 | — | — | 6.80 | — |
| — | 60.30 | 67.30 | 63.80 | +0.99 | 40.6% | 710 | 40.6% | -0.01 | — | — | 6.80 | — |
| — | 55.50 | 62.30 | 58.90 | +0.99 | 40.5% | 715 | 40.5% | -0.01 | — | — | 6.80 | — |
| — | 50.50 | 57.60 | 54.05 | +0.98 | 40.3% | 720 | 40.3% | -0.02 | — | — | 6.80 | — |
| — | 45.40 | 52.80 | 49.10 | +0.97 | 40.2% | 725 | 40.2% | -0.03 | — | — | 5.70 | — |
| — | 40.60 | 47.70 | 44.15 | +0.95 | 40.2% | 730 | 40.2% | -0.05 | — | — | 5.70 | — |
| — | 35.70 | 42.90 | 39.30 | +0.93 | 40.1% | 735 | 40.1% | -0.07 | — | — | 7.00 | — |
| — | 31.00 | 38.50 | 34.75 | +0.90 | 40.1% | 740 | 40.1% | -0.10 | — | — | 3.20 | — |
| — | 26.00 | 33.80 | 29.90 | +0.86 | 40.0% | 745 | 40.0% | -0.14 | — | — | 6.60 | — |
| — | 22.00 | 29.90 | 25.95 | +0.82 | 40.0% | 750 | 40.0% | -0.19 | 3.40 | 0.10 | 6.70 | — |
| — | 18.00 | 25.10 | 21.55 | +0.76 | 40.0% | 755 | 40.0% | -0.24 | — | — | 7.60 | — |
| — | 14.00 | 20.20 | 17.10 | +0.70 | 40.0% | 760 | 40.0% | -0.30 | 4.88 | 0.55 | 9.20 | — |
| — | 10.30 | 17.00 | 13.65 | +0.64 | 40.0% | 765 | 40.0% | -0.36 | 5.55 | 1.10 | 10.00 | — |
| — | 7.30 | 15.70 | 11.50 | +0.57 | 40.0% | 770 | 40.0% | -0.43 | 7.55 | 3.20 | 11.90 | — |
| — | 4.80 | 13.00 | 8.90 | +0.50 | 40.0% | 775 | 40.0% | -0.50 | 9.55 | 5.90 | 13.20 | — |
| — | 2.60 | 10.00 | 6.30 | +0.43 | 40.0% | 780 | 40.0% | -0.58 | 13.85 | 10.70 | 17.00 | — |
| — | 0.90 | 9.60 | 5.25 | +0.36 | 40.1% | 785 | 40.1% | -0.64 | 16.80 | 13.60 | 20.00 | — |
| — | — | 8.10 | — | +0.30 | 40.2% | 790 | 40.2% | -0.71 | 20.25 | 16.60 | 23.90 | — |
| — | 0.05 | 6.10 | 3.08 | +0.24 | 40.4% | 795 | 40.4% | -0.76 | 24.85 | 21.90 | 27.80 | — |
| — | 0.60 | 3.50 | 2.05 | +0.19 | 40.7% | 800 | 40.7% | -0.81 | 28.60 | 25.20 | 32.00 | — |
| — | — | 3.10 | — | +0.15 | 40.9% | 805 | 40.9% | -0.85 | 32.85 | 28.80 | 36.90 | — |
| — | 0.10 | 2.55 | 1.32 | +0.12 | 41.1% | 810 | 41.1% | -0.89 | 37.15 | 33.30 | 41.00 | — |
| — | — | 7.20 | — | +0.09 | 41.3% | 815 | 41.3% | -0.91 | 42.10 | 38.50 | 45.70 | — |
| — | 0.15 | 2.50 | 1.32 | +0.07 | 41.6% | 820 | 41.6% | -0.94 | 47.00 | 43.00 | 51.00 | — |
| — | — | 1.25 | — | +0.05 | 41.8% | 825 | 41.8% | -0.95 | 51.65 | 48.00 | 55.30 | — |
| — | — | 7.00 | — | +0.04 | 42.0% | 830 | 42.0% | -0.97 | 56.75 | 53.30 | 60.20 | — |
| — | — | 7.30 | — | +0.03 | 42.3% | 835 | 42.3% | -0.98 | 61.45 | 57.80 | 65.10 | — |
| — | — | 6.90 | — | +0.02 | 42.6% | 840 | 42.6% | -0.99 | 66.70 | 63.20 | 70.20 | — |
| — | — | 6.90 | — | +0.01 | 42.8% | 845 | 42.8% | -0.99 | 71.45 | 67.90 | 75.00 | — |
| — | — | 6.90 | — | +0.01 | 43.1% | 850 | 43.1% | -1.00 | 76.45 | 72.90 | 80.00 | — |
| — | — | 6.90 | — | +0.01 | 43.4% | 855 | 43.4% | -1.00 | 81.45 | 77.90 | 85.00 | — |
| — | — | 6.90 | — | +0.00 | 43.7% | 860 | 43.7% | -1.00 | 85.80 | 81.10 | 90.50 | — |
| — | — | 0.50 | — | +0.00 | 44.3% | 870 | 44.3% | -1.00 | 96.45 | 92.90 | 100.00 | — |
| — | — | 6.80 | — | — | — | 875 | — | — | 101.45 | 97.90 | 105.00 | — |
| — | — | 6.80 | — | — | — | 885 | 45.2% | -1.00 | 110.80 | 106.10 | 115.50 | — |
| — | — | 6.80 | — | +0.00 | 45.8% | 895 | 45.8% | -1.00 | 120.90 | 116.30 | 125.50 | — |
| — | — | 6.80 | — | +0.00 | 46.4% | 905 | 46.4% | -1.00 | 130.80 | 126.10 | 135.50 | — |
| — | — | 6.80 | — | +0.00 | 47.1% | 915 | 47.1% | -1.00 | 140.80 | 136.10 | 145.50 | — |
| — | — | 6.80 | — | +0.00 | 47.7% | 925 | 47.7% | -1.00 | 150.80 | 146.10 | 155.50 | — |
| — | — | 6.80 | — | +0.00 | 48.3% | 935 | 48.3% | -1.00 | 160.80 | 156.10 | 165.50 | — |
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.