Spot 798.77
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.60 | 86.30 | 81.45 | +0.85 | 36.4% | 725 | 36.4% | -0.15 | 6.38 | 4.30 | 8.45 | — |
| — | 72.50 | 81.85 | 77.17 | +0.83 | 36.3% | 730 | 36.3% | -0.16 | 7.12 | 5.45 | 8.80 | — |
| — | 68.55 | 78.35 | 73.45 | +0.82 | 36.1% | 735 | 36.1% | -0.18 | 9.03 | 6.05 | 12.00 | — |
| — | 64.65 | 74.35 | 69.50 | +0.80 | 36.0% | 740 | 36.0% | -0.20 | 9.40 | 7.85 | 10.95 | — |
| — | 61.00 | 70.70 | 65.85 | +0.78 | 35.8% | 745 | 35.8% | -0.22 | 11.03 | 9.90 | 12.15 | — |
| — | 57.55 | 66.95 | 62.25 | +0.76 | 35.7% | 750 | 35.7% | -0.24 | 12.10 | 10.50 | 13.70 | — |
| — | 55.00 | 62.95 | 58.98 | +0.74 | 35.6% | 755 | 35.6% | -0.26 | 14.10 | 12.05 | 16.15 | — |
| — | 50.30 | 58.20 | 54.25 | +0.72 | 35.5% | 760 | 35.5% | -0.28 | 14.75 | 12.80 | 16.70 | — |
| — | 47.35 | 55.95 | 51.65 | +0.70 | 35.5% | 765 | 35.5% | -0.30 | 17.48 | 14.95 | 20.00 | — |
| — | 44.55 | 52.20 | 48.38 | +0.67 | 35.4% | 770 | 35.4% | -0.32 | 18.73 | 16.25 | 21.20 | — |
| — | 41.80 | 49.55 | 45.67 | +0.65 | 35.3% | 775 | 35.3% | -0.35 | 20.25 | 17.80 | 22.70 | — |
| — | 38.55 | 46.85 | 42.70 | +0.63 | 35.3% | 780 | 35.3% | -0.37 | 23.50 | 20.85 | 26.15 | — |
| — | 36.25 | 43.10 | 39.67 | +0.60 | 35.3% | 785 | 35.3% | -0.40 | 24.48 | 21.70 | 27.25 | — |
| — | 33.75 | 40.45 | 37.10 | +0.58 | 35.2% | 790 | 35.2% | -0.42 | 27.12 | 23.85 | 30.40 | — |
| — | 29.65 | 37.70 | 33.67 | +0.55 | 35.2% | 795 | 35.2% | -0.45 | 29.20 | 25.70 | 32.70 | — |
| — | 28.90 | 35.85 | 32.38 | +0.53 | 35.2% | 800 | 35.2% | -0.47 | 33.15 | 30.00 | 36.30 | — |
| — | 26.35 | 32.95 | 29.65 | +0.50 | 35.2% | 805 | 35.2% | -0.50 | 35.55 | 30.95 | 40.15 | — |
| — | 24.25 | 30.70 | 27.48 | +0.48 | 35.3% | 810 | 35.3% | -0.52 | 38.40 | 34.00 | 42.80 | — |
| — | 22.00 | 28.60 | 25.30 | +0.45 | 35.3% | 815 | 35.3% | -0.55 | 40.48 | 36.55 | 44.40 | — |
| — | 21.65 | 24.80 | 23.23 | +0.43 | 35.3% | 820 | 35.3% | -0.58 | 43.80 | 39.60 | 48.00 | — |
| — | 18.50 | 23.80 | 21.15 | +0.40 | 35.4% | 825 | 35.4% | -0.60 | 46.83 | 43.05 | 50.60 | — |
| — | 16.05 | 22.20 | 19.12 | +0.38 | 35.4% | 830 | 35.4% | -0.62 | 50.15 | 46.20 | 54.10 | — |
| — | 16.40 | 20.30 | 18.35 | +0.36 | 35.5% | 835 | 35.5% | -0.64 | 53.98 | 49.90 | 58.05 | — |
| — | 13.65 | 18.60 | 16.12 | +0.34 | 35.5% | 840 | 35.5% | -0.66 | 56.70 | 52.40 | 61.00 | — |
| — | 11.20 | 17.20 | 14.20 | +0.32 | 35.6% | 845 | 35.6% | -0.69 | 60.77 | 56.95 | 64.60 | — |
| — | 12.05 | 16.60 | 14.32 | +0.30 | 35.7% | 850 | 35.7% | -0.71 | 63.88 | 59.90 | 67.85 | — |
| — | 8.60 | 13.75 | 11.18 | +0.28 | 35.8% | 855 | 35.8% | -0.73 | 68.22 | 64.30 | 72.15 | — |
| — | 7.95 | 13.30 | 10.62 | +0.26 | 35.9% | 860 | 35.9% | -0.75 | 72.17 | 67.85 | 76.50 | — |
| — | 6.40 | 14.10 | 10.25 | +0.24 | 36.0% | 865 | 36.0% | -0.77 | 76.17 | 71.80 | 80.55 | — |
| — | 6.40 | 12.05 | 9.22 | +0.22 | 36.1% | 870 | 36.1% | -0.79 | 80.05 | 75.55 | 84.55 | — |
| — | 4.50 | 9.75 | 7.12 | +0.21 | 36.2% | 875 | 36.2% | -0.80 | 84.60 | 80.35 | 88.85 | — |
| — | 3.90 | 10.60 | 7.25 | +0.19 | 36.3% | 880 | 36.3% | -0.82 | 88.22 | 83.35 | 93.10 | — |
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.