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 | |
| — | 73.35 | 81.25 | 77.30 | +0.93 | 40.6% | 710 | 40.6% | -0.07 | 1.47 | 0.59 | 2.35 | — |
| — | 71.15 | 79.15 | 75.15 | +0.92 | 40.4% | 712.5 | 40.4% | -0.08 | 3.06 | 0.36 | 5.75 | — |
| — | 68.70 | 76.70 | 72.70 | +0.91 | 40.2% | 715 | 40.2% | -0.09 | 2.53 | 1.61 | 3.45 | — |
| — | 66.50 | 74.50 | 70.50 | +0.91 | 40.0% | 717.5 | 40.0% | -0.09 | 3.43 | 0.96 | 5.90 | — |
| — | 64.35 | 72.20 | 68.28 | +0.90 | 39.8% | 720 | 39.8% | -0.10 | 2.73 | 1.52 | 3.95 | — |
| — | 63.00 | 70.00 | 66.50 | +0.89 | 39.6% | 722.5 | 39.6% | -0.11 | 3.66 | 1.62 | 5.70 | — |
| — | 59.85 | 68.10 | 63.98 | +0.88 | 39.5% | 725 | 39.5% | -0.12 | 3.05 | 2.10 | 4.00 | — |
| — | 58.25 | 64.95 | 61.60 | +0.87 | 39.3% | 727.5 | 39.3% | -0.13 | 4.03 | 2.11 | 5.95 | — |
| — | 54.30 | 62.50 | 58.40 | +0.86 | 39.1% | 730 | 39.1% | -0.14 | 3.48 | 2.45 | 4.50 | — |
| — | 52.70 | 61.10 | 56.90 | +0.85 | 39.0% | 732.5 | 39.0% | -0.15 | 5.05 | 2.51 | 7.60 | — |
| — | 51.20 | 59.55 | 55.38 | +0.84 | 38.8% | 735 | 38.8% | -0.16 | 4.25 | 2.60 | 5.90 | — |
| — | 50.30 | 53.70 | 52.00 | — | — | 737.5 | — | — | 5.95 | 3.25 | 8.65 | — |
| — | 46.05 | 52.75 | 49.40 | — | — | 740 | 38.5% | -0.18 | 6.00 | 4.20 | 7.80 | — |
| — | 44.90 | 52.90 | 48.90 | +0.81 | 38.3% | 742.5 | 38.3% | -0.19 | 6.40 | 4.20 | 8.60 | — |
| — | 42.30 | 50.50 | 46.40 | +0.79 | 38.2% | 745 | 38.2% | -0.21 | 6.72 | 4.50 | 8.95 | — |
| — | 39.75 | 48.25 | 44.00 | +0.78 | 38.1% | 747.5 | 38.1% | -0.22 | 7.60 | 5.35 | 9.85 | — |
| — | 39.90 | 46.65 | 43.27 | +0.76 | 37.9% | 750 | 37.9% | -0.24 | 7.50 | 6.00 | 9.00 | — |
| — | 35.10 | 43.20 | 39.15 | +0.73 | 37.7% | 755 | 37.7% | -0.27 | 7.78 | 4.95 | 10.60 | — |
| — | 32.90 | 39.10 | 36.00 | +0.70 | 37.4% | 760 | 37.4% | -0.30 | 9.88 | 8.45 | 11.30 | — |
| — | 27.75 | 36.60 | 32.17 | +0.67 | 37.2% | 765 | 37.2% | -0.34 | 11.97 | 9.70 | 14.25 | — |
| — | 25.70 | 32.00 | 28.85 | +0.63 | 37.0% | 770 | 37.0% | -0.37 | 14.57 | 11.65 | 17.50 | — |
| — | 23.30 | 29.35 | 26.32 | +0.59 | 36.9% | 775 | 36.9% | -0.41 | 16.43 | 13.35 | 19.50 | — |
| — | 21.00 | 26.30 | 23.65 | +0.55 | 36.7% | 780 | 36.7% | -0.45 | 18.70 | 15.95 | 21.45 | — |
| — | 16.90 | 22.55 | 19.73 | +0.51 | 36.6% | 785 | 36.6% | -0.49 | 20.43 | 17.60 | 23.25 | — |
| — | 15.55 | 20.40 | 17.98 | +0.47 | 36.5% | 790 | 36.5% | -0.53 | 23.43 | 20.20 | 26.65 | — |
| — | 13.35 | 19.30 | 16.32 | +0.43 | 36.4% | 795 | 36.4% | -0.57 | 26.23 | 23.15 | 29.30 | — |
| — | 10.85 | 18.25 | 14.55 | +0.41 | 36.4% | 797.5 | 36.4% | -0.59 | 26.70 | 22.50 | 30.90 | — |
| — | 11.00 | 17.25 | 14.12 | +0.39 | 36.3% | 800 | 36.3% | -0.61 | 29.10 | 26.20 | 32.00 | — |
| — | 9.50 | 13.15 | 11.32 | +0.35 | 36.3% | 805 | 36.3% | -0.65 | 31.00 | 27.10 | 34.90 | — |
| — | 7.25 | 14.75 | 11.00 | +0.34 | 36.3% | 807.5 | 36.3% | -0.67 | 33.20 | 28.70 | 37.70 | — |
| — | 6.80 | 13.60 | 10.20 | +0.32 | 36.3% | 810 | 36.3% | -0.68 | 35.25 | 31.75 | 38.75 | — |
| — | 5.70 | 13.25 | 9.47 | +0.30 | 36.3% | 812.5 | 36.3% | -0.70 | 36.00 | 31.65 | 40.35 | — |
| — | 5.40 | 12.50 | 8.95 | +0.28 | 36.3% | 815 | 36.3% | -0.72 | 38.05 | 34.15 | 41.95 | — |
| — | 5.65 | 11.95 | 8.80 | +0.27 | 36.3% | 817.5 | 36.3% | -0.74 | 39.75 | 35.40 | 44.10 | — |
| — | 5.45 | 11.20 | 8.32 | +0.25 | 36.3% | 820 | 36.3% | -0.75 | 43.15 | 39.10 | 47.20 | — |
| — | 3.60 | 10.80 | 7.20 | +0.24 | 36.3% | 822.5 | 36.3% | -0.77 | 43.65 | 39.70 | 47.60 | — |
| — | 4.60 | 8.65 | 6.62 | +0.22 | 36.4% | 825 | 36.4% | -0.78 | 45.60 | 41.70 | 49.50 | — |
| — | 2.21 | 9.55 | 5.88 | +0.21 | 36.4% | 827.5 | 36.4% | -0.80 | 47.10 | 42.60 | 51.60 | — |
| — | 3.25 | 6.80 | 5.03 | +0.20 | 36.4% | 830 | 36.4% | -0.81 | 49.92 | 45.95 | 53.90 | — |
| — | 2.78 | 6.25 | 4.51 | +0.18 | 36.5% | 832.5 | 36.5% | -0.82 | 51.83 | 47.50 | 56.15 | — |
| — | 2.66 | 8.25 | 5.46 | +0.17 | 36.5% | 835 | 36.5% | -0.84 | 54.35 | 50.45 | 58.25 | — |
| — | 2.04 | 7.45 | 4.75 | +0.15 | 36.6% | 840 | 36.6% | -0.86 | 59.35 | 56.85 | 61.85 | — |
| — | 1.06 | 7.30 | 4.18 | +0.13 | 36.8% | 845 | 36.8% | -0.88 | 63.23 | 59.80 | 66.65 | — |
| — | 2.14 | 4.50 | 3.32 | +0.11 | 36.9% | 850 | 36.9% | -0.90 | 66.67 | 62.30 | 71.05 | — |
| — | 1.50 | 3.50 | 2.50 | +0.10 | 37.1% | 855 | 37.1% | -0.91 | 72.53 | 68.95 | 76.10 | — |
| — | 1.11 | 2.50 | 1.80 | +0.08 | 37.3% | 860 | 37.3% | -0.93 | 76.67 | 72.85 | 80.50 | — |
| — | 0.37 | 5.55 | 2.96 | +0.07 | 37.5% | 865 | 37.5% | -0.94 | 80.85 | 76.65 | 85.05 | — |
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.