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 | |
| — | 70.15 | 79.50 | 74.83 | +0.97 | 37.8% | 722.5 | 37.8% | -0.03 | 0.67 | 0.10 | 1.24 | — |
| — | 68.45 | 78.45 | 73.45 | +0.96 | 37.4% | 725 | 37.4% | -0.03 | 0.64 | 0.10 | 1.17 | — |
| — | 65.45 | 75.45 | 70.45 | +0.96 | 37.2% | 727.5 | 37.2% | -0.04 | 0.85 | 0.12 | 1.59 | — |
| — | 62.90 | 72.85 | 67.88 | +0.96 | 36.9% | 730 | 36.9% | -0.04 | 1.00 | 0.51 | 1.49 | — |
| — | 60.55 | 70.55 | 65.55 | +0.95 | 36.6% | 732.5 | 36.6% | -0.05 | 1.04 | 0.55 | 1.54 | — |
| — | 59.85 | 68.25 | 64.05 | +0.94 | 36.3% | 735 | 36.3% | -0.05 | 0.88 | 0.25 | 1.50 | — |
| — | 55.80 | 65.45 | 60.62 | +0.94 | 36.1% | 737.5 | 36.1% | -0.06 | 1.09 | 0.51 | 1.67 | — |
| — | 53.40 | 63.40 | 58.40 | +0.93 | 35.9% | 740 | 35.9% | -0.07 | 1.42 | 0.98 | 1.85 | — |
| — | 51.00 | 60.40 | 55.70 | +0.92 | 35.7% | 742.5 | 35.7% | -0.08 | 1.29 | 0.58 | 2.00 | — |
| — | 50.25 | 58.75 | 54.50 | +0.92 | 35.5% | 745 | 35.5% | -0.09 | 1.89 | 1.24 | 2.53 | — |
| — | 46.55 | 55.75 | 51.15 | +0.91 | 35.3% | 747.5 | 35.3% | -0.09 | 1.76 | 1.26 | 2.27 | — |
| — | 44.35 | 54.35 | 49.35 | +0.90 | 35.1% | 750 | 35.1% | -0.10 | 2.02 | 1.63 | 2.40 | — |
| — | 40.05 | 48.85 | 44.45 | +0.87 | 34.7% | 755 | 34.7% | -0.12 | 2.92 | 2.24 | 3.60 | — |
| — | 36.00 | 44.80 | 40.40 | +0.85 | 34.5% | 760 | 34.5% | -0.15 | 3.47 | 2.79 | 4.15 | — |
| — | 32.30 | 40.95 | 36.62 | +0.82 | 34.2% | 765 | 34.2% | -0.19 | 4.75 | 3.40 | 6.10 | — |
| — | 28.60 | 37.20 | 32.90 | +0.78 | 34.0% | 770 | 34.0% | -0.21 | 5.53 | 3.40 | 7.65 | — |
| — | — | — | — | +0.76 | 33.9% | 772.5 | 33.9% | -0.24 | — | — | — | — |
| — | 25.75 | 33.25 | 29.50 | +0.74 | 33.8% | 775 | 33.8% | -0.26 | 6.78 | 4.20 | 9.35 | — |
| — | — | — | — | +0.72 | 33.7% | 777.5 | 33.7% | -0.28 | — | — | — | — |
| — | 24.80 | 29.40 | 27.10 | +0.70 | 33.6% | 780 | 33.6% | -0.29 | 8.18 | 5.75 | 10.60 | — |
| — | — | — | — | +0.68 | 33.6% | 782.5 | 33.6% | -0.32 | — | — | — | — |
| — | 20.70 | 28.05 | 24.38 | +0.66 | 33.5% | 785 | 33.5% | -0.34 | 10.88 | 8.20 | 13.55 | — |
| — | — | — | — | +0.64 | 33.5% | 787.5 | 33.5% | -0.37 | — | — | — | — |
| — | 17.55 | 23.25 | 20.40 | +0.62 | 33.4% | 790 | 33.4% | -0.40 | 12.15 | 9.10 | 15.20 | — |
| — | — | — | — | +0.59 | 33.4% | 792.5 | 33.4% | -0.42 | — | — | — | — |
| — | 16.00 | 20.40 | 18.20 | +0.56 | 33.3% | 795 | 33.3% | -0.43 | 14.12 | 11.15 | 17.10 | — |
| — | — | — | — | +0.53 | 33.3% | 797.5 | 33.3% | -0.47 | — | — | — | — |
| — | 14.50 | 18.90 | 16.70 | +0.52 | 33.3% | 800 | 33.3% | -0.49 | 16.82 | 13.85 | 19.80 | — |
| — | 11.45 | 15.55 | 13.50 | +0.47 | 33.2% | 805 | 33.2% | -0.55 | 19.32 | 16.25 | 22.40 | — |
| — | 8.50 | 14.15 | 11.32 | +0.41 | 33.2% | 810 | 33.2% | -0.60 | 21.73 | 18.25 | 25.20 | — |
| — | 8.65 | 11.50 | 10.07 | +0.38 | 33.2% | 812.5 | 33.2% | -0.62 | 22.98 | 20.05 | 25.90 | — |
| — | 7.75 | 10.45 | 9.10 | +0.36 | 33.2% | 815 | 33.2% | -0.65 | 25.82 | 23.30 | 28.35 | — |
| — | 7.80 | 10.30 | 9.05 | +0.33 | 33.2% | 817.5 | 33.2% | -0.67 | 26.80 | 23.60 | 30.00 | — |
| — | 6.65 | 9.40 | 8.03 | +0.32 | 33.2% | 820 | 33.2% | -0.68 | 28.93 | 26.10 | 31.75 | — |
| — | 4.15 | 8.60 | 6.38 | +0.29 | 33.2% | 822.5 | 33.2% | -0.71 | 30.12 | 27.55 | 32.70 | — |
| — | 3.85 | 8.85 | 6.35 | +0.27 | 33.3% | 825 | 33.3% | -0.73 | 32.70 | 28.65 | 36.75 | — |
| 6 | 4.00 | 7.00 | 5.50 | +0.25 | 33.3% | 827.5 | 33.3% | -0.75 | 35.40 | 31.85 | 38.95 | 0 |
| — | 3.90 | 5.95 | 4.92 | +0.24 | 33.3% | 830 | 33.3% | -0.77 | 37.92 | 33.70 | 42.15 | — |
| — | 1.92 | 5.90 | 3.91 | +0.21 | 33.4% | 832.5 | 33.4% | -0.79 | 40.12 | 35.65 | 44.60 | — |
| — | 3.00 | 4.85 | 3.92 | +0.20 | 33.4% | 835 | 33.4% | -0.81 | 41.90 | 37.50 | 46.30 | — |
| — | 2.78 | 4.80 | 3.79 | +0.17 | 33.5% | 840 | 33.5% | -0.84 | 46.00 | 41.75 | 50.25 | — |
| — | 1.95 | 4.45 | 3.20 | +0.14 | 33.7% | 845 | 33.7% | -0.87 | 50.50 | 46.00 | 55.00 | — |
| — | 1.45 | 2.57 | 2.01 | +0.12 | 33.8% | 850 | 33.8% | -0.89 | 54.00 | 49.75 | 58.25 | — |
| — | 0.84 | 1.81 | 1.32 | +0.10 | 34.0% | 855 | 34.0% | -0.91 | 57.83 | 53.65 | 62.00 | — |
| — | 0.83 | 1.72 | 1.27 | +0.08 | 34.3% | 860 | 34.3% | -0.93 | 63.33 | 59.40 | 67.25 | — |
| — | 0.56 | 1.56 | 1.06 | +0.07 | 34.6% | 865 | 34.6% | -0.94 | 66.47 | 63.00 | 69.95 | — |
| — | 0.20 | 0.90 | 0.55 | +0.05 | 34.9% | 870 | 34.9% | -0.96 | 73.03 | 68.80 | 77.25 | — |
| — | 0.16 | 0.96 | 0.56 | +0.04 | 35.2% | 875 | 35.2% | -0.97 | 76.95 | 72.90 | 81.00 | — |
| — | — | 0.80 | — | +0.04 | 35.6% | 880 | 35.6% | -0.97 | 81.75 | 77.50 | 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.