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 | |
| — | 130.20 | 140.00 | 135.10 | — | — | 640 | — | — | — | — | 6.80 | — |
| — | 121.00 | 127.90 | 124.45 | — | — | 650 | 46.2% | -0.01 | — | — | 6.80 | — |
| — | 111.00 | 118.10 | 114.55 | — | — | 660 | — | — | — | — | 6.80 | — |
| — | 101.00 | 107.90 | 104.45 | — | — | 670 | — | — | — | — | 6.80 | — |
| — | 90.30 | 100.00 | 95.15 | — | — | 680 | — | — | — | — | 6.80 | — |
| — | 80.30 | 90.00 | 85.15 | — | — | 690 | — | — | — | — | 6.80 | — |
| — | 71.00 | 80.00 | 75.50 | — | — | 700 | — | — | — | — | 7.20 | — |
| — | 61.30 | 70.40 | 65.85 | — | — | 710 | — | — | — | — | 7.40 | — |
| — | 56.10 | 65.90 | 61.00 | — | — | 715 | 36.6% | -0.09 | — | — | 7.20 | — |
| — | 51.30 | 61.00 | 56.15 | +0.90 | 36.0% | 720 | 36.0% | -0.10 | — | — | 7.70 | — |
| — | 47.00 | 56.70 | 51.85 | +0.88 | 35.4% | 725 | 35.4% | -0.12 | — | — | 8.10 | — |
| — | 42.10 | 52.00 | 47.05 | +0.86 | 34.8% | 730 | 34.8% | -0.14 | — | — | 8.60 | — |
| — | 38.00 | 47.10 | 42.55 | +0.83 | 34.3% | 735 | 34.3% | -0.17 | — | — | 8.70 | — |
| — | 34.00 | 43.80 | 38.90 | +0.81 | 33.7% | 740 | 33.7% | -0.20 | — | — | 9.10 | — |
| — | 30.10 | 39.40 | 34.75 | +0.77 | 33.2% | 745 | 33.2% | -0.23 | — | — | 9.60 | — |
| — | 26.40 | 35.90 | 31.15 | +0.74 | 32.7% | 750 | 32.7% | -0.26 | 5.95 | 1.10 | 10.80 | — |
| — | 23.00 | 31.90 | 27.45 | +0.70 | 32.3% | 755 | 32.3% | -0.30 | 7.65 | 3.00 | 12.30 | — |
| — | 19.50 | 26.30 | 22.90 | +0.66 | 31.8% | 760 | 31.8% | -0.35 | 9.25 | 5.00 | 13.50 | — |
| — | 16.30 | 24.70 | 20.50 | +0.61 | 31.4% | 765 | 31.4% | -0.39 | 10.60 | 6.60 | 14.60 | — |
| — | 14.50 | 20.50 | 17.50 | +0.56 | 31.1% | 770 | 31.1% | -0.44 | 13.25 | 9.00 | 17.50 | — |
| — | 11.00 | 19.40 | 15.20 | +0.51 | 30.7% | 775 | 30.7% | -0.49 | 15.75 | 11.50 | 20.00 | — |
| — | 8.60 | 17.00 | 12.80 | +0.46 | 30.4% | 780 | 30.4% | -0.54 | 18.40 | 14.10 | 22.70 | — |
| — | 7.70 | 14.90 | 11.30 | +0.41 | 30.1% | 785 | 30.1% | -0.59 | 21.40 | 17.20 | 25.60 | — |
| — | 4.60 | 13.10 | 8.85 | +0.36 | 29.9% | 790 | 29.9% | -0.65 | 25.25 | 21.80 | 28.70 | — |
| — | 3.70 | 12.60 | 8.15 | +0.33 | 29.8% | 792.5 | 29.8% | -0.67 | 26.85 | 23.70 | 30.00 | — |
| — | 2.90 | 11.50 | 7.20 | +0.31 | 29.7% | 795 | 29.7% | -0.70 | 28.45 | 25.40 | 31.50 | — |
| — | 2.15 | 10.10 | 6.12 | +0.29 | 29.6% | 797.5 | 29.6% | -0.72 | 29.65 | 25.50 | 33.80 | — |
| — | 1.45 | 9.60 | 5.53 | +0.27 | 29.5% | 800 | 29.5% | -0.74 | 31.50 | 27.40 | 35.60 | — |
| — | 1.10 | 8.60 | 4.85 | +0.24 | 29.4% | 802.5 | 29.4% | -0.76 | 33.40 | 29.30 | 37.50 | — |
| — | 0.05 | 9.80 | 4.92 | +0.22 | 29.3% | 805 | 29.3% | -0.78 | 35.00 | 30.00 | 40.00 | — |
| — | — | 9.50 | — | +0.21 | 29.2% | 807.5 | 29.2% | -0.80 | 37.05 | 32.10 | 42.00 | — |
| — | — | 8.70 | — | +0.19 | 29.2% | 810 | 29.2% | -0.82 | 39.30 | 34.60 | 44.00 | — |
| — | — | 9.10 | — | +0.17 | 29.1% | 812.5 | 29.1% | -0.84 | 41.20 | 36.40 | 46.00 | — |
| — | — | 8.80 | — | +0.15 | 29.1% | 815 | 29.1% | -0.85 | 43.50 | 39.00 | 48.00 | — |
| — | — | 5.20 | — | +0.14 | 29.1% | 817.5 | 29.1% | -0.87 | 46.00 | 42.00 | 50.00 | — |
| — | 0.35 | 4.40 | 2.38 | +0.12 | 29.0% | 820 | 29.0% | -0.88 | 48.00 | 44.00 | 52.00 | — |
| — | — | 7.50 | — | +0.10 | 29.0% | 825 | 29.0% | -0.91 | 52.20 | 49.00 | 55.40 | — |
| — | — | 7.50 | — | +0.08 | 29.0% | 830 | 29.0% | -0.93 | 56.75 | 52.00 | 61.50 | — |
| — | — | 8.10 | — | +0.06 | 29.0% | 835 | 29.0% | -0.95 | 61.75 | 57.00 | 66.50 | — |
| — | — | 7.70 | — | +0.05 | 29.1% | 840 | 29.1% | -0.96 | 66.85 | 62.00 | 71.70 | — |
| — | — | 10.00 | — | +0.04 | 29.2% | 845 | 29.2% | -0.98 | 71.60 | 67.00 | 76.20 | — |
| — | — | 7.20 | — | +0.03 | 29.3% | 850 | 29.3% | -0.99 | 75.90 | 71.00 | 80.80 | — |
| — | — | 7.10 | — | — | — | 855 | — | — | 80.80 | 76.10 | 85.50 | — |
| — | — | 7.10 | — | — | — | 860 | — | — | 85.80 | 81.10 | 90.50 | — |
| — | — | 6.90 | — | — | — | 870 | 30.1% | -1.00 | 95.85 | 91.20 | 100.50 | — |
| — | — | 6.90 | — | — | — | 875 | 30.4% | -1.00 | 100.80 | 96.10 | 105.50 | — |
| — | — | 6.80 | — | +0.00 | 31.0% | 885 | 31.0% | -1.00 | 110.95 | 106.00 | 115.90 | — |
| — | — | 6.80 | — | +0.00 | 31.8% | 895 | 31.8% | -1.00 | 120.90 | 116.00 | 125.80 | — |
| — | — | 6.80 | — | +0.00 | 32.6% | 905 | 32.6% | -1.00 | 130.80 | 126.10 | 135.50 | — |
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.