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 | |
| — | 152.65 | 167.50 | 160.07 | +1.00 | 55.6% | 640 | 55.6% | -0.00 | — | — | 4.30 | — |
| — | 142.95 | 158.10 | 150.53 | +1.00 | 53.3% | 650 | 53.3% | -0.00 | — | — | 4.30 | — |
| — | 133.95 | 145.50 | 139.72 | +1.00 | 51.1% | 660 | 51.1% | -0.00 | — | — | 0.37 | — |
| — | 110.35 | 119.70 | 115.03 | +0.99 | 45.9% | 685 | 45.9% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 95.35 | 103.00 | 99.17 | +0.98 | 43.3% | 700 | 43.3% | -0.02 | 0.35 | 0.25 | 0.46 | — |
| — | 88.15 | 96.00 | 92.08 | +0.98 | 42.2% | 707.5 | 42.2% | -0.02 | — | — | 1.03 | — |
| — | 82.55 | 90.45 | 86.50 | +0.97 | 41.5% | 712.5 | 41.5% | -0.03 | — | — | 1.10 | — |
| — | 78.45 | 86.15 | 82.30 | +0.97 | 40.9% | 717.5 | 40.9% | -0.03 | — | — | 1.18 | — |
| — | 70.90 | 78.90 | 74.90 | +0.96 | 40.0% | 725 | 40.0% | -0.05 | 0.80 | 0.16 | 1.44 | — |
| — | 66.40 | 73.50 | 69.95 | +0.95 | 39.4% | 730 | 39.4% | -0.06 | 1.01 | 0.38 | 1.65 | — |
| — | 63.70 | 71.55 | 67.62 | +0.94 | 39.2% | 732.5 | 39.2% | -0.06 | 1.79 | 0.29 | 3.30 | — |
| — | 60.35 | 68.80 | 64.58 | +0.93 | 38.9% | 735 | 38.9% | -0.07 | 1.60 | 0.77 | 2.43 | — |
| — | 58.95 | 67.20 | 63.08 | +0.93 | 38.7% | 737.5 | 38.7% | -0.07 | 3.12 | 0.30 | 5.95 | — |
| — | 56.85 | 64.45 | 60.65 | +0.92 | 38.4% | 740 | 38.4% | -0.08 | 1.90 | 1.16 | 2.64 | — |
| — | 54.10 | 61.65 | 57.88 | +0.91 | 38.2% | 742.5 | 38.2% | -0.09 | 3.29 | 0.83 | 5.75 | — |
| — | 51.80 | 59.45 | 55.62 | +0.90 | 37.9% | 745 | 37.9% | -0.10 | 2.40 | 1.16 | 3.65 | — |
| — | 49.60 | 58.60 | 54.10 | +0.89 | 37.7% | 747.5 | 37.7% | -0.11 | 3.98 | 2.42 | 5.55 | — |
| — | 47.90 | 56.20 | 52.05 | +0.88 | 37.5% | 750 | 37.5% | -0.12 | 2.96 | 2.68 | 3.25 | — |
| — | 43.25 | 52.25 | 47.75 | +0.86 | 37.0% | 755 | 37.0% | -0.14 | 3.60 | 3.25 | 3.95 | — |
| — | 39.10 | 48.10 | 43.60 | +0.84 | 36.5% | 760 | 36.5% | -0.17 | 4.15 | 3.75 | 4.55 | — |
| — | 35.35 | 43.25 | 39.30 | +0.81 | 36.1% | 765 | 36.1% | -0.19 | 4.40 | 3.00 | 5.80 | — |
| — | 32.25 | 40.05 | 36.15 | +0.77 | 35.7% | 770 | 35.7% | -0.23 | 5.33 | 4.70 | 5.95 | — |
| — | 27.90 | 33.30 | 30.60 | +0.74 | 35.3% | 775 | 35.3% | -0.27 | 6.05 | 5.00 | 7.10 | — |
| — | 25.00 | 29.95 | 27.48 | +0.70 | 35.0% | 780 | 35.0% | -0.30 | 7.35 | 6.25 | 8.45 | — |
| — | 20.35 | 27.20 | 23.77 | +0.65 | 34.7% | 785 | 34.7% | -0.35 | 8.20 | 6.05 | 10.35 | — |
| — | 17.15 | 22.60 | 19.88 | +0.61 | 34.5% | 790 | 34.5% | -0.39 | 11.15 | 7.65 | 14.65 | — |
| — | 15.40 | 21.30 | 18.35 | +0.56 | 34.3% | 795 | 34.3% | -0.45 | 13.72 | 10.45 | 17.00 | — |
| — | 14.05 | 19.70 | 16.88 | +0.53 | 34.2% | 797.5 | 34.2% | -0.47 | 14.53 | 10.80 | 18.25 | — |
| — | 13.05 | 16.50 | 14.78 | +0.51 | 34.2% | 800 | 34.2% | -0.50 | 16.25 | 13.05 | 19.45 | — |
| — | 10.70 | 15.20 | 12.95 | +0.45 | 34.1% | 805 | 34.1% | -0.54 | 18.60 | 15.10 | 22.10 | — |
| — | 9.10 | 15.20 | 12.15 | +0.44 | 34.0% | 807.5 | 34.0% | -0.57 | 19.90 | 16.30 | 23.50 | — |
| — | 8.35 | 12.20 | 10.28 | +0.41 | 34.0% | 810 | 34.0% | -0.59 | 21.93 | 18.95 | 24.90 | — |
| — | 6.65 | 13.20 | 9.93 | +0.39 | 34.0% | 812.5 | 34.0% | -0.61 | 23.48 | 20.60 | 26.35 | — |
| — | 7.75 | 10.30 | 9.03 | +0.36 | 34.0% | 815 | 34.0% | -0.64 | 24.80 | 21.30 | 28.30 | — |
| — | 4.90 | 12.25 | 8.57 | +0.34 | 34.0% | 817.5 | 34.0% | -0.66 | 26.52 | 23.05 | 30.00 | — |
| — | 6.15 | 8.90 | 7.53 | +0.32 | 34.0% | 820 | 34.0% | -0.69 | 27.65 | 24.80 | 30.50 | — |
| — | 5.60 | 9.65 | 7.62 | +0.30 | 34.0% | 822.5 | 34.0% | -0.70 | 30.12 | 27.25 | 33.00 | — |
| — | 4.90 | 10.05 | 7.47 | +0.28 | 34.0% | 825 | 34.0% | -0.72 | 32.38 | 28.75 | 36.00 | — |
| — | 3.30 | 9.55 | 6.42 | +0.26 | 34.1% | 827.5 | 34.1% | -0.74 | 34.52 | 30.95 | 38.10 | — |
| — | 3.05 | 8.35 | 5.70 | +0.24 | 34.1% | 830 | 34.1% | -0.77 | 36.73 | 32.70 | 40.75 | — |
| — | 2.67 | 8.70 | 5.68 | +0.22 | 34.1% | 832.5 | 34.1% | -0.78 | 37.85 | 33.65 | 42.05 | — |
| — | 2.88 | 7.20 | 5.04 | +0.20 | 34.2% | 835 | 34.2% | -0.80 | 40.42 | 36.85 | 44.00 | — |
| — | 2.40 | 6.00 | 4.20 | +0.17 | 34.4% | 840 | 34.4% | -0.83 | 43.48 | 39.85 | 47.10 | — |
| — | 1.85 | 3.50 | 2.67 | +0.14 | 34.6% | 845 | 34.6% | -0.86 | 49.10 | 45.70 | 52.50 | — |
| — | 1.59 | 3.85 | 2.72 | +0.12 | 34.8% | 850 | — | — | 53.83 | 50.55 | 57.10 | — |
| — | 0.97 | 2.80 | 1.89 | — | — | 855 | — | — | 58.45 | 54.65 | 62.25 | — |
| — | 0.90 | 2.83 | 1.86 | +0.09 | 35.3% | 860 | 35.3% | -0.92 | 61.40 | 57.75 | 65.05 | — |
| — | 0.07 | 2.42 | 1.25 | +0.07 | 35.7% | 865 | 35.7% | -0.93 | 67.58 | 63.65 | 71.50 | — |
| — | 0.60 | 1.10 | 0.85 | +0.06 | 36.0% | 870 | 36.0% | -0.95 | 71.72 | 67.55 | 75.90 | — |
| — | 0.01 | 1.90 | 0.95 | +0.05 | 36.5% | 875 | 36.5% | -0.96 | 76.25 | 71.80 | 80.70 | — |
| — | 0.03 | 4.05 | 2.04 | +0.04 | 37.4% | 885 | 37.4% | -0.97 | 85.95 | 81.45 | 90.45 | — |
| — | — | 4.70 | — | +0.03 | 38.4% | 895 | 38.4% | -0.98 | 95.83 | 91.40 | 100.25 | — |
| — | — | 1.28 | — | +0.02 | 39.6% | 905 | 39.6% | -0.99 | 107.67 | 101.70 | 113.65 | — |
| — | 0.07 | 0.40 | 0.23 | +0.02 | 40.2% | 910 | 40.2% | -0.99 | 111.97 | 108.35 | 115.60 | — |
| — | — | 2.27 | — | +0.01 | 41.5% | 920 | 41.5% | -1.00 | 122.00 | 118.35 | 125.65 | — |
| — | — | 1.01 | — | +0.01 | 43.6% | 935 | 43.6% | -1.00 | 136.30 | 132.20 | 140.40 | — |
| — | — | 0.64 | — | +0.01 | 45.0% | 945 | 45.0% | -1.00 | 146.88 | 140.80 | 152.95 | — |
| — | — | 0.60 | — | +0.01 | 46.6% | 955 | 46.6% | -1.00 | 156.97 | 151.30 | 162.65 | — |
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.