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 | |
| — | 103.95 | 112.65 | 108.30 | +0.76 | 40.6% | 700 | 40.6% | -0.24 | 23.48 | 22.70 | 24.25 | — |
| — | 98.10 | 104.30 | 101.20 | +0.74 | 40.5% | 710 | 40.5% | -0.27 | 25.05 | 22.65 | 27.45 | — |
| — | 91.00 | 99.00 | 95.00 | +0.71 | 40.4% | 720 | 40.4% | -0.29 | 28.88 | 26.55 | 31.20 | — |
| — | 84.00 | 93.00 | 88.50 | +0.69 | 40.3% | 730 | 40.3% | -0.32 | 32.73 | 31.15 | 34.30 | — |
| — | 78.20 | 86.45 | 82.33 | +0.66 | 40.3% | 740 | 40.3% | -0.34 | 36.73 | 35.30 | 38.15 | — |
| — | 72.00 | 81.00 | 76.50 | +0.64 | 40.2% | 750 | 40.2% | -0.37 | 40.65 | 39.10 | 42.20 | — |
| — | 67.00 | 75.00 | 71.00 | +0.61 | 40.2% | 760 | 40.2% | -0.40 | 46.12 | 44.40 | 47.85 | — |
| — | 61.15 | 69.80 | 65.47 | +0.58 | 40.2% | 770 | 40.2% | -0.42 | 51.62 | 48.25 | 55.00 | — |
| — | 58.00 | 65.00 | 61.50 | +0.55 | 40.1% | 780 | 40.1% | -0.45 | 56.02 | 52.05 | 60.00 | — |
| — | 52.10 | 61.00 | 56.55 | — | — | 790 | — | — | 61.95 | 57.90 | 66.00 | — |
| — | 47.00 | 56.00 | 51.50 | +0.50 | 40.1% | 800 | 40.1% | -0.51 | 66.72 | 63.75 | 69.70 | — |
| — | 43.60 | 50.95 | 47.27 | +0.47 | 40.1% | 810 | 40.1% | -0.53 | 72.50 | 68.00 | 77.00 | — |
| — | 39.00 | 45.45 | 42.23 | +0.45 | 40.1% | 820 | 40.1% | -0.56 | 78.67 | 74.35 | 83.00 | — |
| — | 36.50 | 41.45 | 38.98 | +0.42 | 40.2% | 830 | 40.2% | -0.59 | 84.00 | 80.00 | 88.00 | — |
| — | 33.00 | 41.00 | 37.00 | +0.40 | 40.2% | 840 | 40.2% | -0.61 | 91.50 | 87.00 | 96.00 | — |
| — | 31.20 | 36.70 | 33.95 | +0.37 | 40.2% | 850 | 40.2% | -0.64 | 98.50 | 94.00 | 103.00 | — |
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.