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 | |
| — | 154.50 | 162.60 | 158.55 | +0.89 | 37.8% | 630 | 37.8% | -0.11 | 7.50 | 4.10 | 10.90 | — |
| — | 137.40 | 144.10 | 140.75 | — | — | 650 | 36.8% | -0.14 | 10.40 | 6.90 | 13.90 | — |
| — | 113.20 | 119.90 | 116.55 | +0.81 | 35.4% | 680 | 35.4% | -0.20 | 14.95 | 12.00 | 17.90 | — |
| — | 97.00 | 106.60 | 101.80 | +0.76 | 34.7% | 700 | 34.7% | -0.24 | 20.60 | 17.00 | 24.20 | — |
| — | 83.20 | 92.10 | 87.65 | +0.71 | 34.1% | 720 | 34.1% | -0.29 | 26.00 | 23.20 | 28.80 | — |
| — | 77.00 | 85.50 | 81.25 | +0.68 | 33.9% | 730 | — | — | 30.05 | 26.60 | 33.50 | — |
| — | 70.00 | 79.20 | 74.60 | — | — | 740 | 33.6% | -0.35 | 33.65 | 30.00 | 37.30 | — |
| — | 65.80 | 72.20 | 69.00 | — | — | 750 | — | — | 37.25 | 34.40 | 40.10 | — |
| — | 60.20 | 66.70 | 63.45 | — | — | 760 | — | — | 41.55 | 38.70 | 44.40 | — |
| — | 54.90 | 61.40 | 58.15 | +0.57 | 33.1% | 770 | 33.1% | -0.44 | 46.15 | 43.30 | 49.00 | — |
| — | 49.80 | 56.30 | 53.05 | +0.54 | 32.9% | 780 | 32.9% | -0.47 | 51.10 | 48.30 | 53.90 | — |
| — | 45.00 | 51.50 | 48.25 | +0.51 | 32.8% | 790 | 32.8% | -0.50 | 56.80 | 53.40 | 60.20 | — |
| — | 39.40 | 48.80 | 44.10 | +0.48 | 32.7% | 800 | 32.7% | -0.53 | 62.40 | 59.00 | 65.80 | — |
| — | 36.10 | 43.70 | 39.90 | +0.45 | 32.6% | 810 | 32.6% | -0.56 | 67.75 | 63.70 | 71.80 | — |
| — | 32.20 | 39.80 | 36.00 | +0.42 | 32.5% | 820 | 32.5% | -0.59 | 73.75 | 69.80 | 77.70 | — |
| — | 31.50 | 36.60 | 34.05 | +0.39 | 32.4% | 830 | 32.4% | -0.62 | 80.20 | 76.20 | 84.20 | — |
| — | 28.10 | 32.10 | 30.10 | +0.36 | 32.4% | 840 | 32.4% | -0.65 | 87.55 | 84.20 | 90.90 | — |
| — | 19.60 | 26.60 | 23.10 | +0.31 | 32.3% | 860 | 32.3% | -0.71 | 102.05 | 98.60 | 105.50 | — |
| — | 15.60 | 21.70 | 18.65 | +0.26 | 32.3% | 880 | 32.3% | -0.76 | 117.60 | 114.10 | 121.10 | — |
| — | 9.40 | 16.90 | 13.15 | +0.20 | 32.4% | 910 | 32.4% | -0.83 | 142.65 | 139.10 | 146.20 | — |
| — | 7.80 | 14.30 | 11.05 | +0.17 | 32.5% | 930 | 32.5% | -0.86 | 160.45 | 157.00 | 163.90 | — |
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.