Spot 783.74
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 79.40 | 75.42 | +0.98 | 46.8% | 710 | 46.8% | -0.02 | 0.32 | 0.20 | 0.43 | — |
| — | 60.95 | 68.00 | 64.47 | +0.97 | 44.4% | 720 | 44.4% | -0.03 | 0.51 | 0.30 | 0.72 | — |
| — | 59.70 | 67.00 | 63.35 | +0.97 | 43.9% | 722.5 | 43.9% | -0.03 | 0.52 | 0.08 | 0.96 | — |
| — | 55.45 | 62.00 | 58.73 | +0.96 | 43.4% | 725 | 43.4% | -0.04 | 0.54 | 0.38 | 0.70 | — |
| — | 53.75 | 61.90 | 57.83 | +0.96 | 42.9% | 727.5 | 42.9% | -0.04 | 0.79 | 0.06 | 1.51 | — |
| — | 51.95 | 59.90 | 55.92 | +0.95 | 42.5% | 730 | 42.5% | -0.05 | 0.83 | 0.39 | 1.28 | — |
| — | 49.80 | 57.65 | 53.73 | +0.94 | 42.1% | 732.5 | 42.1% | -0.06 | 0.97 | 0.46 | 1.49 | — |
| — | 46.75 | 54.50 | 50.62 | +0.93 | 41.8% | 735 | 41.8% | -0.07 | 1.19 | 0.83 | 1.54 | — |
| — | 45.10 | 52.90 | 49.00 | +0.93 | 41.5% | 737.5 | 41.5% | -0.07 | 1.19 | 0.79 | 1.59 | — |
| — | 42.15 | 49.35 | 45.75 | +0.91 | 41.2% | 740 | 41.2% | -0.09 | 1.46 | 1.18 | 1.73 | — |
| — | 40.75 | 48.20 | 44.48 | +0.90 | 40.9% | 742.5 | 40.9% | -0.10 | 1.76 | 0.76 | 2.76 | — |
| — | 38.50 | 46.00 | 42.25 | +0.89 | 40.7% | 745 | 40.7% | -0.11 | 2.02 | 1.67 | 2.38 | — |
| — | 36.15 | 44.05 | 40.10 | +0.87 | 40.5% | 747.5 | 40.5% | -0.13 | 2.23 | 1.55 | 2.92 | — |
| — | 33.95 | 40.55 | 37.25 | +0.86 | 40.3% | 750 | 40.3% | -0.14 | 2.55 | 2.16 | 2.94 | — |
| — | 29.20 | 37.45 | 33.33 | +0.82 | 40.1% | 755 | 40.1% | -0.18 | 3.21 | 2.68 | 3.75 | — |
| — | 25.65 | 32.10 | 28.88 | +0.78 | 39.8% | 760 | 39.8% | -0.22 | 4.05 | 3.25 | 4.85 | — |
| — | 21.25 | 28.15 | 24.70 | +0.73 | 39.7% | 765 | 39.7% | -0.27 | 5.60 | 4.50 | 6.70 | — |
| — | 19.45 | 23.60 | 21.52 | +0.67 | 39.6% | 770 | 39.6% | -0.33 | 6.70 | 5.70 | 7.70 | — |
| — | 15.70 | 20.20 | 17.95 | +0.62 | 39.6% | 775 | 39.6% | -0.38 | 8.53 | 7.30 | 9.75 | — |
| — | 13.70 | 16.70 | 15.20 | +0.55 | 39.6% | 780 | 39.6% | -0.45 | 10.85 | 9.30 | 12.40 | — |
| — | 12.20 | 13.30 | 12.75 | +0.49 | 39.7% | 785 | 39.7% | -0.51 | 13.22 | 11.00 | 15.45 | — |
| — | 10.00 | 11.10 | 10.55 | +0.44 | 39.8% | 790 | 39.8% | -0.56 | 16.75 | 14.00 | 19.50 | — |
| — | 7.35 | 9.10 | 8.22 | +0.38 | 39.9% | 795 | 39.9% | -0.62 | 20.07 | 18.05 | 22.10 | — |
| — | 6.85 | 8.10 | 7.47 | +0.35 | 40.0% | 797.5 | 40.0% | -0.65 | 20.65 | 17.40 | 23.90 | — |
| — | 5.40 | 7.30 | 6.35 | +0.32 | 40.1% | 800 | 40.1% | -0.68 | 23.15 | 20.85 | 25.45 | — |
| — | 4.50 | 5.85 | 5.17 | +0.27 | 40.3% | 805 | 40.3% | -0.73 | 26.02 | 23.80 | 28.25 | — |
| — | 3.65 | 4.95 | 4.30 | +0.23 | 40.5% | 810 | 40.5% | -0.77 | 30.52 | 28.35 | 32.70 | — |
| — | 2.42 | 5.00 | 3.71 | +0.21 | 40.6% | 812.5 | 40.6% | -0.79 | 31.27 | 27.30 | 35.25 | — |
| — | 2.63 | 3.90 | 3.27 | +0.19 | 40.8% | 815 | 40.8% | -0.81 | 33.58 | 29.30 | 37.85 | — |
| — | 1.73 | 3.90 | 2.81 | +0.17 | 41.0% | 817.5 | 41.0% | -0.83 | 35.25 | 31.00 | 39.50 | — |
| — | 1.92 | 2.88 | 2.40 | +0.15 | 41.1% | 820 | 41.1% | -0.85 | 38.85 | 35.00 | 42.70 | — |
| — | 0.74 | 3.80 | 2.27 | +0.14 | 41.3% | 822.5 | 41.3% | -0.86 | 39.95 | 35.45 | 44.45 | — |
| — | 1.24 | 2.81 | 2.02 | +0.13 | 41.5% | 825 | 41.5% | -0.88 | 42.50 | 38.50 | 46.50 | — |
| — | 0.50 | 2.74 | 1.62 | +0.11 | 41.8% | 827.5 | 41.8% | -0.89 | 44.77 | 40.95 | 48.60 | — |
| — | 1.02 | 2.18 | 1.60 | +0.10 | 42.0% | 830 | 42.0% | -0.90 | 46.00 | 41.50 | 50.50 | — |
| — | 0.54 | 2.85 | 1.70 | +0.09 | 42.3% | 832.5 | 42.3% | -0.91 | 48.40 | 44.15 | 52.65 | — |
| — | 0.87 | 1.70 | 1.28 | +0.08 | 42.6% | 835 | 42.6% | -0.92 | 51.10 | 46.95 | 55.25 | — |
| — | 0.75 | 1.18 | 0.96 | +0.07 | 43.2% | 840 | 43.2% | -0.94 | 56.05 | 51.85 | 60.25 | — |
| — | 0.19 | 1.02 | 0.60 | +0.05 | 43.9% | 845 | 43.9% | -0.95 | 61.40 | 57.95 | 64.85 | — |
| — | 0.33 | 0.65 | 0.49 | +0.04 | 44.6% | 850 | 44.6% | -0.96 | 65.70 | 61.45 | 69.95 | — |
| — | 0.07 | 0.72 | 0.40 | +0.04 | 45.5% | 855 | 45.5% | -0.97 | 71.33 | 67.75 | 74.90 | — |
| — | 0.17 | 0.64 | 0.41 | +0.03 | 46.4% | 860 | 46.4% | -0.97 | 76.47 | 73.20 | 79.75 | — |
| — | 0.09 | 0.71 | 0.40 | +0.02 | 47.3% | 865 | 47.3% | -0.98 | 81.55 | 77.65 | 85.45 | — |
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.