Spot 779.14
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.00 | 84.00 | 80.50 | +0.99 | 48.7% | 700 | 48.7% | -0.01 | — | — | 0.19 | — |
| — | 74.00 | 81.00 | 77.50 | — | — | 702.5 | — | — | — | — | 0.43 | — |
| — | 72.00 | 79.00 | 75.50 | — | — | 705 | — | — | — | — | 0.55 | — |
| — | 69.00 | 76.80 | 72.90 | — | — | 707.5 | — | — | — | — | 0.36 | — |
| — | 67.00 | 74.00 | 70.50 | — | — | 710 | — | — | — | — | 0.37 | — |
| — | 64.00 | 72.00 | 68.00 | +0.99 | 46.1% | 712.5 | 46.1% | -0.01 | — | — | 0.29 | — |
| — | 62.00 | 68.95 | 65.47 | +0.98 | 45.7% | 715 | 45.7% | -0.02 | — | — | 0.50 | — |
| — | 59.00 | 66.90 | 62.95 | +0.98 | 45.2% | 717.5 | 45.2% | -0.02 | — | — | 0.55 | — |
| — | 57.00 | 64.00 | 60.50 | +0.98 | 44.8% | 720 | 44.8% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 55.00 | 61.55 | 58.27 | +0.97 | 44.4% | 722.5 | 44.4% | -0.03 | — | — | 0.70 | — |
| — | 52.00 | 58.65 | 55.33 | +0.97 | 44.0% | 725 | 44.0% | -0.03 | 0.41 | 0.10 | 0.73 | — |
| — | 50.00 | 56.50 | 53.25 | +0.96 | 43.6% | 727.5 | 43.6% | -0.04 | 0.57 | 0.17 | 0.97 | — |
| — | 47.00 | 55.00 | 51.00 | +0.95 | 43.2% | 730 | 43.2% | -0.05 | 0.47 | 0.10 | 0.85 | — |
| — | 45.00 | 52.00 | 48.50 | +0.95 | 42.9% | 732.5 | 42.9% | -0.05 | 0.56 | 0.41 | 0.70 | — |
| — | 42.00 | 49.95 | 45.98 | +0.94 | 42.6% | 735 | 42.6% | -0.06 | 0.78 | 0.08 | 1.48 | — |
| — | 40.00 | 47.00 | 43.50 | +0.93 | 42.3% | 737.5 | 42.3% | -0.07 | 0.86 | 0.21 | 1.51 | — |
| — | 38.00 | 45.00 | 41.50 | +0.92 | 42.0% | 740 | 42.0% | -0.08 | 1.07 | 0.61 | 1.54 | — |
| — | 35.00 | 42.75 | 38.88 | +0.90 | 41.8% | 742.5 | 41.8% | -0.10 | 1.32 | 0.72 | 1.93 | — |
| — | 33.00 | 40.60 | 36.80 | +0.89 | 41.5% | 745 | 41.5% | -0.11 | 1.48 | 0.96 | 1.99 | — |
| — | 31.00 | 37.70 | 34.35 | +0.87 | 41.3% | 747.5 | 41.3% | -0.13 | 1.84 | 1.26 | 2.42 | — |
| — | 29.00 | 35.40 | 32.20 | +0.85 | 41.1% | 750 | 41.1% | -0.15 | 2.02 | 1.53 | 2.50 | — |
| — | 26.10 | 31.30 | 28.70 | +0.81 | 40.8% | 755 | 40.8% | -0.19 | 2.93 | 2.06 | 3.80 | — |
| — | 22.10 | 27.40 | 24.75 | +0.76 | 40.5% | 760 | 40.5% | -0.24 | 4.03 | 3.50 | 4.55 | — |
| — | 16.65 | 24.10 | 20.38 | +0.70 | 40.3% | 765 | 40.3% | -0.30 | 5.03 | 4.05 | 6.00 | — |
| — | 13.35 | 19.55 | 16.45 | +0.64 | 40.2% | 770 | 40.2% | -0.36 | 6.47 | 5.05 | 7.90 | — |
| — | 12.20 | 16.35 | 14.28 | +0.57 | 40.1% | 775 | 40.1% | -0.43 | 8.78 | 8.05 | 9.50 | — |
| — | 9.15 | 11.80 | 10.47 | +0.50 | 40.0% | 780 | 40.0% | -0.50 | 10.97 | 8.40 | 13.55 | — |
| — | 7.80 | 10.90 | 9.35 | +0.43 | 40.0% | 785 | 40.0% | -0.57 | 13.75 | 11.25 | 16.25 | — |
| — | 5.60 | 7.95 | 6.78 | +0.36 | 40.1% | 790 | 40.1% | -0.64 | 17.30 | 15.00 | 19.60 | — |
| — | 4.65 | 6.75 | 5.70 | +0.30 | 40.2% | 795 | 40.2% | -0.70 | 19.80 | 17.35 | 22.25 | — |
| — | 3.55 | 4.60 | 4.08 | +0.24 | 40.3% | 800 | 40.3% | -0.76 | 24.18 | 21.65 | 26.70 | — |
| — | 2.13 | 3.60 | 2.87 | +0.19 | 40.5% | 805 | 40.5% | -0.81 | 28.48 | 25.85 | 31.10 | — |
| — | 1.43 | 3.15 | 2.29 | +0.15 | 40.7% | 810 | 40.7% | -0.85 | 31.52 | 28.10 | 34.95 | — |
| — | 1.07 | 2.66 | 1.86 | +0.13 | 40.8% | 812.5 | 40.8% | -0.87 | 34.90 | 31.00 | 38.80 | — |
| — | 1.25 | 2.49 | 1.87 | +0.12 | 41.0% | 815 | 41.0% | -0.89 | 37.00 | 33.00 | 41.00 | — |
| — | 0.10 | 2.48 | 1.29 | +0.10 | 41.1% | 817.5 | 41.1% | -0.90 | 39.52 | 36.05 | 43.00 | — |
| — | 0.90 | 1.93 | 1.42 | +0.09 | 41.3% | 820 | 41.3% | -0.91 | 41.00 | 37.00 | 45.00 | — |
| — | 0.02 | 2.33 | 1.18 | +0.08 | 41.5% | 822.5 | 41.5% | -0.92 | 43.42 | 40.00 | 46.85 | — |
| — | 0.75 | 1.86 | 1.30 | +0.07 | 41.6% | 825 | 41.6% | -0.93 | 46.00 | 42.00 | 50.00 | — |
| — | — | 1.27 | — | +0.06 | 41.9% | 827.5 | 41.9% | -0.94 | 48.50 | 45.00 | 52.00 | — |
| — | 0.55 | 1.00 | 0.78 | +0.05 | 42.1% | 830 | 42.1% | -0.95 | 51.00 | 47.00 | 55.00 | — |
| — | 0.09 | 1.04 | 0.56 | +0.04 | 42.3% | 832.5 | 42.3% | -0.96 | 53.00 | 49.00 | 57.00 | — |
| — | 0.11 | 0.99 | 0.55 | +0.04 | 42.5% | 835 | 42.5% | -0.97 | 55.50 | 52.00 | 59.00 | — |
| — | 0.30 | 0.74 | 0.52 | +0.03 | 43.1% | 840 | 43.1% | -0.98 | 60.55 | 57.10 | 64.00 | — |
| — | 0.03 | 1.13 | 0.58 | +0.02 | 43.6% | 845 | 43.6% | -0.98 | 65.50 | 62.00 | 69.00 | — |
| — | 0.13 | 0.35 | 0.24 | +0.02 | 44.2% | 850 | — | — | 70.50 | 67.00 | 74.00 | — |
| — | — | 0.46 | — | +0.01 | 44.5% | 852.5 | 44.5% | -0.99 | 73.17 | 68.35 | 78.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 44.9% | 855 | — | — | 76.10 | 72.00 | 80.20 | — |
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.