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 | |
| — | 78.00 | 85.00 | 81.50 | — | — | 700 | 39.6% | -0.05 | 0.82 | 0.19 | 1.46 | — |
| — | 73.00 | 80.25 | 76.62 | — | — | 705 | 39.1% | -0.05 | 0.91 | 0.24 | 1.57 | — |
| — | 71.00 | 78.00 | 74.50 | — | — | 707.5 | — | — | 1.14 | 0.31 | 1.96 | — |
| — | 68.00 | 76.00 | 72.00 | +0.93 | 38.6% | 710 | — | — | 1.11 | 0.14 | 2.09 | — |
| — | 66.00 | 73.00 | 69.50 | — | — | 712.5 | — | — | 1.23 | 0.40 | 2.06 | — |
| — | 63.85 | 70.30 | 67.08 | — | — | 715 | — | — | 1.42 | 0.41 | 2.43 | — |
| — | 61.00 | 69.00 | 65.00 | — | — | 717.5 | — | — | 1.54 | 0.33 | 2.76 | — |
| — | 59.00 | 66.05 | 62.52 | — | — | 720 | — | — | 1.48 | 0.46 | 2.50 | — |
| — | 57.00 | 63.75 | 60.38 | — | — | 722.5 | — | — | 2.23 | 1.83 | 2.64 | — |
| — | 55.00 | 61.60 | 58.30 | — | — | 725 | — | — | 2.36 | 1.67 | 3.05 | — |
| — | 52.00 | 59.05 | 55.52 | — | — | 727.5 | — | — | 2.79 | 2.22 | 3.35 | — |
| — | 50.00 | 56.95 | 53.48 | — | — | 730 | — | — | 2.74 | 0.88 | 4.60 | — |
| — | 48.00 | 55.45 | 51.73 | — | — | 732.5 | — | — | 3.30 | 1.90 | 4.70 | — |
| — | 46.00 | 52.45 | 49.23 | — | — | 735 | — | — | 3.56 | 2.17 | 4.95 | — |
| — | 44.00 | 50.15 | 47.08 | — | — | 737.5 | 36.7% | -0.17 | 4.10 | 2.00 | 6.20 | — |
| — | 41.00 | 49.00 | 45.00 | +0.82 | 36.5% | 740 | 36.5% | -0.18 | 4.26 | 1.67 | 6.85 | — |
| — | 39.00 | 46.20 | 42.60 | +0.80 | 36.4% | 742.5 | 36.4% | -0.20 | 4.11 | 2.52 | 5.70 | — |
| — | 37.00 | 44.60 | 40.80 | +0.79 | 36.3% | 745 | 36.3% | -0.21 | 5.10 | 4.20 | 6.00 | — |
| — | 35.00 | 42.20 | 38.60 | +0.77 | 36.2% | 747.5 | 36.2% | -0.23 | 6.10 | 3.05 | 9.15 | — |
| — | 33.00 | 41.55 | 37.27 | +0.75 | 36.1% | 750 | 36.1% | -0.25 | 6.72 | 5.75 | 7.70 | — |
| — | 30.00 | 36.50 | 33.25 | +0.72 | 36.0% | 755 | 36.0% | -0.28 | 8.05 | 4.15 | 11.95 | — |
| — | 27.25 | 32.95 | 30.10 | +0.68 | 35.8% | 760 | 35.8% | -0.32 | 9.45 | 8.40 | 10.50 | — |
| — | 23.30 | 31.00 | 27.15 | +0.64 | 35.7% | 765 | 35.7% | -0.36 | 11.15 | 8.40 | 13.90 | — |
| — | 22.65 | 25.50 | 24.07 | +0.60 | 35.6% | 770 | 35.6% | -0.40 | 13.70 | 10.20 | 17.20 | — |
| — | 19.65 | 25.00 | 22.32 | +0.56 | 35.6% | 775 | 35.6% | -0.45 | 15.07 | 11.65 | 18.50 | — |
| — | 17.50 | 19.85 | 18.68 | +0.51 | 35.5% | 780 | 35.5% | -0.49 | 18.00 | 16.00 | 20.00 | — |
| — | 14.45 | 20.45 | 17.45 | — | — | 785 | — | — | 20.57 | 16.80 | 24.35 | — |
| — | 13.05 | 17.85 | 15.45 | — | — | 790 | — | — | 22.50 | 20.00 | 25.00 | — |
| — | 8.00 | 16.00 | 12.00 | +0.38 | 35.6% | 795 | — | — | 26.88 | 23.05 | 30.70 | — |
| — | 8.85 | 12.30 | 10.57 | +0.34 | 35.7% | 800 | — | — | 29.52 | 25.70 | 33.35 | — |
| — | 5.75 | 11.10 | 8.43 | — | — | 805 | 35.7% | -0.70 | 32.77 | 29.00 | 36.55 | — |
| — | 6.50 | 7.65 | 7.08 | +0.27 | 35.8% | 810 | 35.8% | -0.73 | 37.00 | 33.00 | 41.00 | — |
| — | 5.60 | 8.00 | 6.80 | +0.25 | 35.9% | 812.5 | 35.9% | -0.75 | 39.00 | 35.00 | 43.00 | — |
| — | 4.60 | 8.65 | 6.62 | +0.24 | 36.0% | 815 | 36.0% | -0.76 | 40.52 | 36.05 | 45.00 | — |
| — | 4.10 | 6.25 | 5.17 | +0.22 | 36.0% | 817.5 | 36.0% | -0.78 | 42.52 | 39.05 | 46.00 | — |
| — | 4.30 | 8.25 | 6.28 | +0.21 | 36.1% | 820 | 36.1% | -0.79 | 45.00 | 41.00 | 49.00 | — |
| — | 3.90 | 5.45 | 4.67 | +0.20 | 36.2% | 822.5 | 36.2% | -0.81 | 46.88 | 43.75 | 50.00 | — |
| — | 3.20 | 7.15 | 5.17 | +0.18 | 36.2% | 825 | 36.2% | -0.82 | 49.00 | 45.00 | 53.00 | — |
| — | 1.82 | 6.50 | 4.16 | +0.17 | 36.3% | 827.5 | 36.3% | -0.84 | 51.30 | 47.60 | 55.00 | — |
| — | 3.15 | 3.90 | 3.52 | +0.16 | 36.4% | 830 | 36.4% | -0.85 | 53.15 | 49.30 | 57.00 | — |
| — | 2.33 | 3.75 | 3.04 | +0.15 | 36.5% | 832.5 | 36.5% | -0.86 | 55.00 | 51.00 | 59.00 | — |
| — | 1.75 | 3.70 | 2.73 | +0.14 | 36.6% | 835 | 36.6% | -0.87 | 58.00 | 54.00 | 62.00 | — |
| — | 1.02 | 3.95 | 2.48 | +0.12 | 36.8% | 840 | 36.8% | -0.89 | 62.00 | 58.00 | 66.00 | — |
| — | 1.60 | 2.58 | 2.09 | +0.10 | 37.0% | 845 | 37.0% | -0.91 | 67.00 | 63.00 | 71.00 | — |
| — | 1.16 | 2.18 | 1.67 | +0.09 | 37.2% | 850 | 37.2% | -0.92 | 71.33 | 67.65 | 75.00 | — |
| — | 0.19 | 2.26 | 1.23 | +0.07 | 37.5% | 855 | 37.5% | -0.93 | 76.00 | 72.00 | 80.00 | — |
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.