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 | |
| — | 69.15 | 78.80 | 73.97 | +1.00 | 64.6% | 722.5 | 64.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 66.65 | 76.55 | 71.60 | +1.00 | 63.9% | 725 | 63.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 64.15 | 73.80 | 68.97 | +1.00 | 63.2% | 727.5 | 63.2% | -0.00 | — | — | 0.25 | — |
| — | 63.35 | 72.30 | 67.83 | +1.00 | 62.4% | 730 | 62.4% | -0.00 | — | — | 0.14 | — |
| — | 60.85 | 69.80 | 65.33 | +1.00 | 61.5% | 732.5 | 61.5% | -0.00 | — | — | 0.21 | — |
| — | 58.35 | 66.65 | 62.50 | +1.00 | 60.5% | 735 | 60.5% | -0.00 | — | — | 0.16 | — |
| — | 54.15 | 63.95 | 59.05 | +1.00 | 59.4% | 737.5 | 59.4% | -0.00 | — | — | 0.32 | — |
| — | 51.65 | 61.30 | 56.48 | +1.00 | 58.3% | 740 | 58.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 49.15 | 59.05 | 54.10 | +0.99 | 57.1% | 742.5 | 57.1% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 46.70 | 56.20 | 51.45 | +0.99 | 55.9% | 745 | 55.9% | -0.01 | 0.38 | 0.01 | 0.74 | — |
| — | 44.20 | 54.20 | 49.20 | — | — | 747.5 | 54.6% | -0.01 | — | — | 0.36 | — |
| — | 41.70 | 50.85 | 46.27 | +0.99 | 53.4% | 750 | 53.4% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 36.70 | 46.50 | 41.60 | +0.98 | 50.9% | 755 | — | — | — | — | 0.16 | — |
| — | 31.75 | 41.45 | 36.60 | +0.98 | 48.5% | 760 | — | — | 0.15 | 0.08 | 0.22 | — |
| — | 26.85 | 36.50 | 31.68 | +0.96 | 46.4% | 765 | 46.4% | -0.03 | 0.26 | 0.20 | 0.32 | — |
| — | 27.75 | 31.60 | 29.68 | +0.95 | 44.7% | 770 | 44.7% | -0.05 | 0.43 | 0.30 | 0.57 | — |
| — | 22.60 | 27.15 | 24.88 | +0.92 | 43.3% | 775 | 43.3% | -0.08 | 0.61 | 0.35 | 0.87 | — |
| — | 16.95 | 22.60 | 19.77 | +0.88 | 42.2% | 780 | 42.2% | -0.12 | 1.22 | 0.91 | 1.52 | — |
| — | 12.80 | 18.50 | 15.65 | +0.81 | 41.3% | 785 | 41.3% | -0.19 | 2.20 | 1.50 | 2.90 | — |
| — | 8.80 | 14.95 | 11.88 | +0.73 | 40.7% | 790 | 40.7% | -0.27 | 3.33 | 2.41 | 4.25 | — |
| — | 7.00 | 10.10 | 8.55 | +0.62 | 40.2% | 795 | 40.2% | -0.38 | 4.97 | 3.50 | 6.45 | — |
| — | 5.65 | 7.25 | 6.45 | — | — | 800 | 39.9% | -0.50 | 8.03 | 5.95 | 10.10 | — |
| — | 2.70 | 5.00 | 3.85 | — | — | 805 | 39.6% | -0.61 | 10.18 | 7.75 | 12.60 | — |
| — | 1.79 | 3.00 | 2.40 | +0.28 | 39.5% | 810 | 39.5% | -0.72 | 13.95 | 11.65 | 16.25 | — |
| — | 0.94 | 2.97 | 1.96 | — | — | 812.5 | 39.5% | -0.77 | 16.10 | 13.60 | 18.60 | — |
| — | 0.76 | 2.35 | 1.55 | — | — | 815 | — | — | 18.20 | 15.55 | 20.85 | — |
| — | 0.75 | 1.92 | 1.33 | +0.15 | 39.7% | 817.5 | 39.7% | -0.85 | 20.00 | 17.15 | 22.85 | — |
| — | 0.43 | 1.50 | 0.96 | — | — | 820 | 39.9% | -0.88 | 22.52 | 20.00 | 25.05 | — |
| — | 0.40 | 0.97 | 0.69 | +0.10 | 40.2% | 822.5 | 40.2% | -0.92 | 24.15 | 20.85 | 27.45 | — |
| — | 0.15 | 0.88 | 0.52 | +0.07 | 40.5% | 825 | 40.5% | -0.94 | 26.98 | 24.35 | 29.60 | — |
| — | 0.10 | 0.68 | 0.39 | +0.05 | 40.9% | 827.5 | 40.9% | -0.95 | 29.10 | 26.20 | 32.00 | — |
| — | 0.11 | 0.35 | 0.23 | +0.05 | 41.4% | 830 | 41.4% | -0.96 | 33.60 | 28.85 | 38.35 | — |
| — | 0.01 | 0.54 | 0.28 | +0.03 | 41.9% | 832.5 | 41.9% | -0.97 | 35.52 | 31.55 | 39.50 | — |
| 102 | 0.05 | 0.26 | 0.15 | — | — | 835 | — | — | 37.98 | 33.70 | 42.25 | 26 |
| — | 0.04 | 0.29 | 0.17 | +0.02 | 44.0% | 840 | 44.0% | -0.99 | 43.00 | 39.00 | 47.00 | 45 |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 45.7% | 845 | 45.7% | -0.99 | 48.52 | 44.05 | 53.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 47.5% | 850 | 47.5% | -1.00 | 53.83 | 49.60 | 58.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 48.4% | 852.5 | 48.4% | -1.00 | 55.80 | 51.35 | 60.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 49.4% | 855 | 49.4% | -1.00 | 58.77 | 53.85 | 63.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 50.4% | 857.5 | 50.4% | -1.00 | 61.27 | 57.05 | 65.50 | — |
| — | — | 0.02 | — | +0.00 | 51.5% | 860 | 51.5% | -1.00 | 63.30 | 58.85 | 67.75 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 52.6% | 862.5 | 52.6% | -1.00 | 65.53 | 61.30 | 69.75 | — |
| — | — | 0.14 | — | +0.00 | 53.9% | 865 | 53.9% | -1.00 | 68.75 | 64.50 | 73.00 | — |
| — | — | 0.49 | — | +0.00 | 55.1% | 867.5 | 55.1% | -1.00 | 71.30 | 67.05 | 75.55 | — |
| — | — | 0.61 | — | +0.00 | 56.4% | 870 | 56.4% | -1.00 | 73.72 | 69.45 | 78.00 | — |
| — | — | 0.22 | — | +0.00 | 57.6% | 872.5 | 57.6% | -1.00 | 75.53 | 71.55 | 79.50 | — |
| — | 0.01 | 0.60 | 0.30 | +0.00 | 58.7% | 875 | 58.7% | -1.00 | 78.40 | 74.00 | 82.80 | — |
| — | — | 0.63 | — | +0.00 | 59.8% | 877.5 | 59.8% | -1.00 | 80.92 | 76.55 | 85.30 | — |
| — | — | 0.14 | — | +0.00 | 60.9% | 880 | 60.9% | -1.00 | 82.78 | 78.55 | 87.00 | — |
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.