Spot 796.42
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.20 | 164.20 | 156.70 | +1.00 | 47.1% | 640 | 47.1% | +0.00 | — | — | 4.30 | — |
| — | 139.15 | 153.55 | 146.35 | +1.00 | 46.2% | 650 | 46.2% | +0.00 | — | — | 4.30 | — |
| — | 129.20 | 144.75 | 136.97 | +1.00 | 45.5% | 660 | 45.5% | +0.00 | — | — | 4.30 | — |
| — | 119.20 | 135.00 | 127.10 | +1.00 | 44.9% | 670 | 44.9% | +0.00 | — | — | 4.30 | — |
| — | 114.20 | 130.00 | 122.10 | +1.00 | 44.7% | 675 | 44.7% | +0.00 | — | — | 0.05 | — |
| — | 104.15 | 119.60 | 111.88 | +1.00 | 44.6% | 685 | 44.6% | +0.00 | — | — | 4.30 | — |
| — | 100.00 | 110.00 | 105.00 | +1.00 | 44.9% | 690 | 44.9% | +0.00 | — | — | 4.30 | — |
| — | 90.80 | 100.80 | 95.80 | +1.00 | 46.5% | 700 | 46.5% | +0.00 | — | — | 0.05 | — |
| — | 85.95 | 95.95 | 90.95 | +1.00 | 48.3% | 705 | 48.3% | +0.00 | — | — | 4.30 | — |
| — | 76.00 | 85.95 | 80.97 | +1.00 | 53.5% | 715 | 53.5% | -0.00 | — | — | 1.11 | — |
| — | 73.15 | 83.10 | 78.12 | +1.00 | 55.0% | 717.5 | 55.0% | -0.00 | — | — | 0.05 | — |
| — | 65.85 | 75.70 | 70.78 | +1.00 | 59.0% | 725 | 59.0% | -0.00 | — | — | 0.45 | — |
| — | 61.10 | 69.65 | 65.38 | +1.00 | 60.5% | 730 | 60.5% | -0.00 | — | — | 1.17 | — |
| — | 58.35 | 68.20 | 63.27 | +1.00 | 60.7% | 732.5 | 60.7% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 56.75 | 65.75 | 61.25 | +0.99 | 60.6% | 735 | 60.6% | -0.01 | — | — | 0.59 | — |
| — | 54.25 | 63.25 | 58.75 | +0.99 | 60.2% | 737.5 | 60.2% | -0.01 | — | — | 0.87 | — |
| — | 51.75 | 60.90 | 56.33 | +0.99 | 59.4% | 740 | 59.4% | -0.01 | 0.31 | 0.05 | 0.57 | — |
| — | 49.25 | 58.00 | 53.62 | +0.99 | 58.4% | 742.5 | 58.4% | -0.01 | — | — | 0.59 | — |
| — | 46.75 | 55.50 | 51.12 | +0.99 | 57.2% | 745 | 57.2% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 43.30 | 53.15 | 48.23 | +0.99 | 55.9% | 747.5 | 55.9% | -0.01 | — | — | 0.73 | — |
| — | 41.80 | 50.55 | 46.17 | +0.98 | 54.6% | 750 | 54.6% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 36.85 | 45.60 | 41.23 | +0.98 | 51.8% | 755 | 51.8% | -0.02 | 0.47 | 0.05 | 0.89 | — |
| — | 30.95 | 39.85 | 35.40 | +0.97 | 49.4% | 760 | 49.4% | -0.03 | 0.40 | 0.01 | 0.79 | — |
| — | 26.05 | 34.65 | 30.35 | +0.95 | 47.4% | 765 | 47.4% | -0.05 | 0.56 | 0.09 | 1.02 | — |
| — | 24.50 | 29.40 | 26.95 | +0.92 | 45.8% | 770 | 45.8% | -0.08 | 0.62 | 0.25 | 1.00 | — |
| — | 19.80 | 24.90 | 22.35 | +0.88 | 44.5% | 775 | 44.5% | -0.12 | 1.10 | 0.73 | 1.48 | — |
| — | 16.50 | 20.90 | 18.70 | +0.82 | 43.5% | 780 | 43.5% | -0.18 | 1.60 | 1.11 | 2.09 | — |
| — | 11.50 | 16.10 | 13.80 | +0.75 | 42.6% | 785 | 42.6% | -0.25 | 3.33 | 1.92 | 4.75 | — |
| — | 7.10 | 13.15 | 10.12 | +0.65 | 42.0% | 790 | 42.0% | -0.35 | 4.08 | 3.10 | 5.05 | — |
| — | 5.30 | 9.25 | 7.28 | +0.53 | 41.6% | 795 | 41.6% | -0.47 | 5.95 | 5.10 | 6.80 | — |
| — | 5.20 | 7.00 | 6.10 | +0.48 | 41.5% | 797.5 | 41.5% | -0.52 | 6.80 | 5.55 | 8.05 | — |
| — | 5.20 | 6.90 | 6.05 | +0.42 | 41.5% | 800 | 41.5% | -0.58 | 8.80 | 7.55 | 10.05 | — |
| — | 3.20 | 5.25 | 4.22 | +0.36 | 41.6% | 802.5 | 41.6% | -0.64 | 10.65 | 7.45 | 13.85 | — |
| — | 1.99 | 4.30 | 3.15 | +0.31 | 41.8% | 805 | 41.8% | -0.69 | 12.68 | 9.85 | 15.50 | — |
| — | 1.57 | 4.25 | 2.91 | +0.26 | 42.1% | 807.5 | 42.1% | -0.74 | 14.05 | 10.65 | 17.45 | — |
| — | 1.21 | 2.75 | 1.98 | +0.22 | 42.4% | 810 | 42.4% | -0.78 | 16.02 | 13.00 | 19.05 | — |
| — | 0.80 | 2.32 | 1.56 | +0.19 | 42.8% | 812.5 | 42.8% | -0.81 | 17.38 | 15.30 | 19.45 | — |
| — | 0.85 | 1.70 | 1.27 | +0.15 | 43.3% | 815 | 43.3% | -0.85 | 20.27 | 17.30 | 23.25 | — |
| — | 0.62 | 1.39 | 1.00 | +0.13 | 43.8% | 817.5 | 43.8% | -0.87 | 22.38 | 20.05 | 24.70 | — |
| — | 0.59 | 1.20 | 0.90 | +0.10 | 44.4% | 820 | 44.4% | -0.90 | 24.43 | 21.30 | 27.55 | — |
| — | 0.30 | 0.94 | 0.62 | +0.08 | 45.0% | 822.5 | 45.0% | -0.92 | 26.23 | 24.05 | 28.40 | — |
| — | 0.30 | 0.96 | 0.63 | +0.07 | 45.6% | 825 | 45.6% | -0.93 | 28.18 | 25.50 | 30.85 | — |
| — | 0.12 | 0.63 | 0.38 | +0.06 | 46.3% | 827.5 | 46.3% | -0.94 | 32.12 | 27.25 | 37.00 | — |
| — | 0.27 | 0.60 | 0.43 | +0.05 | 47.1% | 830 | 47.1% | -0.95 | 34.52 | 30.90 | 38.15 | — |
| — | 0.04 | 0.48 | 0.26 | +0.03 | 48.8% | 835 | 48.8% | -0.97 | 39.85 | 36.10 | 43.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 50.8% | 840 | 50.8% | -0.98 | 44.83 | 40.95 | 48.70 | — |
| — | 0.03 | 0.40 | 0.21 | +0.02 | 53.0% | 845 | 53.0% | -0.99 | 49.20 | 44.80 | 53.60 | — |
| — | — | 0.28 | — | +0.01 | 55.6% | 850 | 55.6% | -0.99 | 54.62 | 50.65 | 58.60 | — |
| — | 0.05 | 0.48 | 0.27 | +0.01 | 58.5% | 855 | 58.5% | -0.99 | 59.80 | 56.00 | 63.60 | — |
| — | — | 0.42 | — | +0.01 | 61.6% | 860 | 61.6% | -0.99 | 64.40 | 60.20 | 68.60 | — |
| — | 0.01 | 0.37 | 0.19 | +0.01 | 64.8% | 865 | 64.8% | -0.99 | 70.25 | 65.75 | 74.75 | — |
| — | 0.05 | 0.31 | 0.18 | +0.01 | 67.5% | 870 | 67.5% | -1.00 | 75.03 | 70.35 | 79.70 | — |
| — | — | 0.36 | — | +0.00 | 69.5% | 875 | 69.5% | -1.00 | 80.35 | 75.35 | 85.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 70.8% | 885 | 70.8% | -1.00 | 89.72 | 84.80 | 94.65 | — |
| — | — | 0.55 | — | +0.00 | 68.5% | 895 | 68.5% | -1.00 | 99.42 | 94.45 | 104.40 | — |
| — | — | 1.00 | — | +0.00 | 64.5% | 905 | 64.5% | -1.00 | 110.03 | 105.35 | 114.70 | — |
| — | — | 4.30 | — | +0.00 | 62.5% | 910 | — | — | 115.78 | 110.35 | 121.20 | — |
| — | — | 0.70 | — | +0.00 | 59.5% | 920 | 59.5% | -1.00 | 125.33 | 119.45 | 131.20 | — |
| — | — | 4.30 | — | +0.00 | 56.5% | 935 | 56.5% | -1.00 | 139.72 | 134.75 | 144.70 | — |
| — | — | 0.18 | — | +0.00 | 54.1% | 945 | 54.1% | -1.00 | 149.50 | 142.80 | 156.20 | — |
| — | — | 4.30 | — | +0.00 | 51.6% | 955 | 51.6% | -1.00 | 160.22 | 154.25 | 166.20 | — |
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.