Spot 799.27
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.10 | 164.50 | 159.30 | +1.00 | 87.7% | 640 | 87.7% | +0.00 | — | — | 0.09 | — |
| — | 141.85 | 157.50 | 149.68 | +1.00 | 85.6% | 650 | 85.6% | -0.00 | — | — | 0.12 | — |
| — | 134.55 | 145.10 | 139.82 | +1.00 | 83.9% | 660 | 83.9% | -0.00 | — | — | 4.30 | — |
| — | 94.85 | 103.00 | 98.92 | +1.00 | 81.1% | 700 | 81.1% | -0.00 | — | — | 0.07 | — |
| — | 67.25 | 77.20 | 72.22 | +0.99 | 76.3% | 725 | 76.3% | -0.01 | — | — | 0.51 | — |
| — | 62.95 | 72.90 | 67.92 | +0.99 | 73.9% | 730 | 73.9% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 61.00 | 70.95 | 65.97 | +0.99 | 72.6% | 732.5 | 72.6% | -0.01 | — | — | 0.34 | — |
| — | 58.15 | 68.15 | 63.15 | +0.99 | 71.2% | 735 | 71.2% | -0.01 | — | — | 0.32 | — |
| — | 56.40 | 64.50 | 60.45 | +0.99 | 69.8% | 737.5 | 69.8% | -0.01 | — | — | 0.24 | — |
| — | 54.90 | 62.40 | 58.65 | +0.99 | 68.4% | 740 | 68.4% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 50.65 | 59.25 | 54.95 | +0.98 | 66.9% | 742.5 | 66.9% | -0.02 | — | — | 0.59 | — |
| — | 48.65 | 57.00 | 52.83 | +0.98 | 65.4% | 745 | 65.4% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 46.00 | 54.50 | 50.25 | +0.98 | 63.8% | 747.5 | 63.8% | -0.02 | — | — | 0.43 | — |
| — | 44.95 | 52.10 | 48.52 | +0.98 | 62.1% | 750 | 62.1% | -0.03 | 0.18 | 0.10 | 0.26 | — |
| — | 39.30 | 47.00 | 43.15 | +0.97 | 58.6% | 755 | 58.6% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 35.05 | 42.40 | 38.73 | +0.96 | 54.8% | 760 | 54.8% | -0.04 | 0.21 | 0.08 | 0.35 | — |
| — | 28.95 | 37.20 | 33.08 | +0.95 | 51.0% | 765 | 51.0% | -0.05 | 0.33 | 0.10 | 0.55 | — |
| — | 25.85 | 33.05 | 29.45 | +0.94 | 47.3% | 770 | 47.3% | -0.07 | 0.43 | 0.17 | 0.70 | — |
| — | 21.35 | 27.60 | 24.48 | +0.91 | 44.0% | 775 | 44.0% | -0.09 | 0.71 | 0.42 | 1.00 | — |
| — | 16.55 | 22.55 | 19.55 | +0.87 | 41.3% | 780 | 41.3% | -0.13 | 1.04 | 0.80 | 1.28 | — |
| — | 13.05 | 18.10 | 15.57 | +0.80 | 39.2% | 785 | 39.2% | -0.20 | 1.65 | 1.31 | 1.98 | — |
| — | 9.85 | 14.25 | 12.05 | +0.71 | 37.8% | 790 | 37.8% | -0.29 | 3.25 | 2.50 | 4.00 | — |
| — | 6.25 | 11.75 | 9.00 | +0.60 | 36.9% | 795 | 36.9% | -0.40 | 4.30 | 2.65 | 5.95 | — |
| — | 5.25 | 9.45 | 7.35 | +0.53 | 36.6% | 797.5 | 36.6% | -0.47 | 5.50 | 3.50 | 7.50 | — |
| — | 5.15 | 6.50 | 5.83 | +0.47 | 36.4% | 800 | 36.4% | -0.53 | 6.95 | 5.75 | 8.15 | — |
| — | 3.00 | 5.00 | 4.00 | +0.34 | 36.3% | 805 | 36.3% | -0.66 | 10.55 | 7.95 | 13.15 | — |
| — | 2.00 | 3.25 | 2.62 | +0.23 | 36.6% | 810 | 36.6% | -0.77 | 13.22 | 10.45 | 16.00 | — |
| — | 1.39 | 2.38 | 1.89 | +0.19 | 37.0% | 812.5 | 37.0% | -0.81 | 15.45 | 12.40 | 18.50 | — |
| — | 1.30 | 2.05 | 1.68 | +0.15 | 37.5% | 815 | 37.5% | -0.85 | 17.52 | 14.40 | 20.65 | — |
| — | 0.52 | 1.71 | 1.11 | +0.12 | 38.1% | 817.5 | 38.1% | -0.87 | 19.73 | 16.65 | 22.80 | — |
| — | 0.35 | 1.23 | 0.79 | +0.10 | 38.9% | 820 | 38.9% | -0.90 | 21.25 | 17.45 | 25.05 | — |
| — | 0.04 | 1.16 | 0.60 | +0.09 | 39.7% | 822.5 | 39.7% | -0.92 | 24.30 | 21.25 | 27.35 | — |
| — | 0.17 | 0.60 | 0.39 | +0.06 | 40.6% | 825 | 40.6% | -0.93 | 26.52 | 23.30 | 29.75 | — |
| — | 0.12 | 0.92 | 0.52 | +0.05 | 41.6% | 827.5 | 41.6% | -0.95 | 28.48 | 24.90 | 32.05 | — |
| — | 0.20 | 0.72 | 0.46 | +0.04 | 42.6% | 830 | 42.6% | -0.96 | 32.08 | 28.65 | 35.50 | — |
| — | — | 0.69 | — | +0.04 | 43.7% | 832.5 | 43.7% | -0.96 | 34.80 | 30.75 | 38.85 | — |
| — | 0.10 | 0.70 | 0.40 | +0.03 | 44.8% | 835 | 44.8% | -0.97 | 36.52 | 32.55 | 40.50 | — |
| — | 0.04 | 0.59 | 0.32 | +0.02 | 46.9% | 840 | 46.9% | -0.98 | 42.02 | 38.65 | 45.40 | — |
| — | — | 0.29 | — | +0.02 | 48.9% | 845 | 48.9% | -0.99 | 47.45 | 43.40 | 51.50 | — |
| — | 0.03 | 0.20 | 0.12 | +0.01 | 50.6% | 850 | 50.6% | -0.99 | 51.60 | 47.80 | 55.40 | — |
| — | — | 0.05 | — | +0.01 | 52.1% | 855 | 52.1% | -1.00 | 56.45 | 52.50 | 60.40 | — |
| — | — | 0.02 | — | +0.00 | 53.4% | 860 | 53.4% | -1.00 | 61.50 | 57.70 | 65.30 | — |
| — | — | 0.14 | — | +0.00 | 54.5% | 865 | 54.5% | -1.00 | 66.55 | 62.40 | 70.70 | — |
| — | — | 0.12 | — | +0.00 | 55.4% | 870 | 55.4% | -1.00 | 72.08 | 68.00 | 76.15 | — |
| — | — | 0.05 | — | +0.00 | 56.2% | 875 | 56.2% | -1.00 | 76.22 | 71.95 | 80.50 | — |
| — | — | 0.05 | — | +0.00 | 57.6% | 885 | 57.6% | -1.00 | 85.38 | 81.45 | 89.30 | — |
| — | — | 0.29 | — | +0.00 | 58.6% | 895 | 58.6% | -1.00 | 96.05 | 91.65 | 100.45 | — |
| — | — | 0.75 | — | +0.00 | 59.4% | 905 | 59.4% | -1.00 | 108.53 | 103.30 | 113.75 | — |
| — | — | 0.25 | — | +0.00 | 59.8% | 910 | 59.8% | -1.00 | 113.25 | 107.75 | 118.75 | — |
| — | — | 0.01 | — | +0.00 | 60.4% | 920 | 60.4% | -1.00 | 122.12 | 117.35 | 126.90 | — |
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.