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 | |
| — | 85.00 | 92.00 | 88.50 | +0.86 | 37.3% | 700 | 37.3% | -0.14 | 5.72 | 3.80 | 7.65 | — |
| — | 80.00 | 87.05 | 83.53 | +0.84 | 37.1% | 705 | 37.1% | -0.16 | 6.83 | 5.00 | 8.65 | — |
| — | 76.00 | 83.15 | 79.58 | +0.83 | 37.0% | 710 | 37.0% | -0.17 | 8.00 | 5.25 | 10.75 | — |
| — | 72.05 | 79.05 | 75.55 | +0.81 | 36.8% | 715 | 36.8% | -0.19 | 8.25 | 5.00 | 11.50 | — |
| — | 68.10 | 75.10 | 71.60 | +0.80 | 36.7% | 720 | 36.7% | -0.21 | 8.93 | 5.85 | 12.00 | — |
| — | 64.05 | 71.20 | 67.62 | +0.78 | 36.6% | 725 | 36.6% | -0.22 | 10.57 | 7.25 | 13.90 | — |
| — | 61.00 | 67.80 | 64.40 | +0.76 | 36.5% | 730 | 36.5% | -0.24 | 12.78 | 9.90 | 15.65 | — |
| — | 57.00 | 63.20 | 60.10 | +0.74 | 36.4% | 735 | 36.4% | -0.26 | 13.20 | 9.60 | 16.80 | — |
| — | 54.25 | 60.60 | 57.42 | +0.72 | 36.3% | 740 | 36.3% | -0.28 | 15.00 | 11.10 | 18.90 | — |
| — | 50.00 | 56.80 | 53.40 | +0.70 | 36.2% | 745 | 36.2% | -0.31 | 16.65 | 12.75 | 20.55 | — |
| — | 47.00 | 53.55 | 50.27 | +0.67 | 36.2% | 750 | 36.2% | -0.33 | 17.68 | 14.75 | 20.60 | — |
| — | 44.00 | 50.10 | 47.05 | +0.65 | 36.1% | 755 | 36.1% | -0.35 | 19.77 | 17.75 | 21.80 | — |
| — | 41.20 | 46.90 | 44.05 | +0.63 | 36.1% | 760 | 36.1% | -0.38 | 21.23 | 18.35 | 24.10 | — |
| — | 37.20 | 44.95 | 41.08 | +0.60 | 36.0% | 765 | 36.0% | -0.40 | 25.15 | 22.30 | 28.00 | — |
| — | 35.55 | 41.20 | 38.38 | +0.58 | 36.0% | 770 | 36.0% | -0.42 | 27.02 | 23.75 | 30.30 | — |
| — | 32.00 | 40.00 | 36.00 | +0.55 | 36.0% | 775 | 36.0% | -0.45 | 29.80 | 27.00 | 32.60 | — |
| — | 30.30 | 37.15 | 33.73 | +0.53 | 36.0% | 780 | 36.0% | -0.47 | 31.57 | 29.95 | 33.20 | — |
| — | 27.00 | 35.00 | 31.00 | +0.51 | 36.0% | 785 | 36.0% | -0.50 | 34.33 | 30.65 | 38.00 | — |
| — | 25.50 | 30.75 | 28.12 | +0.48 | 36.0% | 790 | 36.0% | -0.52 | 36.48 | 32.00 | 40.95 | — |
| — | 23.00 | 29.10 | 26.05 | +0.46 | 36.0% | 795 | 36.0% | -0.55 | 39.50 | 35.00 | 44.00 | — |
| — | 20.90 | 28.40 | 24.65 | +0.43 | 36.0% | 800 | 36.0% | -0.57 | 42.83 | 38.65 | 47.00 | — |
| — | 18.90 | 26.50 | 22.70 | +0.41 | 36.0% | 805 | 36.0% | -0.59 | 46.27 | 42.55 | 50.00 | — |
| — | 17.00 | 24.70 | 20.85 | +0.39 | 36.0% | 810 | 36.0% | -0.62 | 48.50 | 44.00 | 53.00 | — |
| — | 16.35 | 23.00 | 19.68 | +0.37 | 36.0% | 815 | 36.0% | -0.64 | 52.55 | 49.10 | 56.00 | — |
| — | 15.20 | 19.10 | 17.15 | +0.34 | 36.1% | 820 | 36.1% | -0.66 | 56.23 | 52.50 | 59.95 | — |
| — | 12.05 | 19.90 | 15.97 | +0.32 | 36.1% | 825 | 36.1% | -0.68 | 59.55 | 56.10 | 63.00 | — |
| — | 10.60 | 18.50 | 14.55 | +0.30 | 36.2% | 830 | 36.2% | -0.71 | 63.35 | 59.70 | 67.00 | — |
| — | 12.45 | 17.20 | 14.82 | +0.28 | 36.2% | 835 | 36.2% | -0.72 | 66.15 | 62.30 | 70.00 | — |
| — | 8.00 | 16.00 | 12.00 | +0.27 | 36.3% | 840 | 36.3% | -0.74 | 70.00 | 66.00 | 74.00 | — |
| — | 7.40 | 14.90 | 11.15 | +0.25 | 36.3% | 845 | 36.3% | -0.76 | 74.28 | 70.55 | 78.00 | — |
| — | 8.60 | 11.30 | 9.95 | +0.23 | 36.4% | 850 | 36.4% | -0.78 | 78.25 | 74.50 | 82.00 | — |
| — | 6.85 | 11.70 | 9.28 | +0.22 | 36.4% | 855 | 36.4% | -0.80 | 82.45 | 78.90 | 86.00 | — |
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.