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 | |
| — | 151.05 | 161.20 | 156.12 | +1.00 | 50.6% | 640 | 50.6% | -0.00 | — | — | 0.25 | — |
| — | 141.20 | 151.30 | 146.25 | +1.00 | 48.2% | 650 | 48.2% | -0.00 | — | — | 0.11 | — |
| — | 130.75 | 141.25 | 136.00 | +1.00 | 46.1% | 660 | 46.1% | -0.00 | — | — | 0.13 | — |
| — | 120.80 | 131.30 | 126.05 | +1.00 | 44.4% | 670 | 44.4% | -0.00 | 0.10 | 0.02 | 0.17 | — |
| — | 101.25 | 112.05 | 106.65 | +0.99 | 41.6% | 690 | 41.6% | -0.01 | — | — | 0.27 | — |
| — | 92.40 | 101.80 | 97.10 | +0.99 | 40.6% | 700 | 40.6% | -0.01 | 0.31 | 0.10 | 0.52 | — |
| — | 62.55 | 71.70 | 67.12 | +0.94 | 38.5% | 730 | 38.5% | -0.06 | 1.34 | 0.96 | 1.72 | — |
| — | 58.00 | 67.00 | 62.50 | +0.93 | 38.3% | 735 | 38.3% | -0.07 | 1.51 | 0.93 | 2.10 | — |
| — | 54.30 | 61.75 | 58.02 | +0.91 | 38.0% | 740 | 38.0% | -0.09 | 2.06 | 1.43 | 2.68 | — |
| — | 49.75 | 59.10 | 54.42 | +0.90 | 37.8% | 745 | 37.8% | -0.10 | 2.61 | 2.33 | 2.89 | — |
| — | 46.00 | 53.55 | 49.77 | +0.87 | 37.6% | 750 | 37.6% | -0.13 | 3.34 | 2.63 | 4.05 | — |
| — | 40.15 | 49.95 | 45.05 | +0.85 | 37.4% | 755 | 37.4% | -0.15 | 4.50 | 3.40 | 5.60 | — |
| — | 37.35 | 45.65 | 41.50 | +0.82 | 37.2% | 760 | 37.2% | -0.19 | 4.72 | 4.25 | 5.20 | — |
| — | 32.00 | 41.70 | 36.85 | +0.79 | 37.0% | 765 | 37.0% | -0.22 | 5.55 | 5.00 | 6.10 | — |
| — | 29.05 | 37.45 | 33.25 | +0.75 | 36.8% | 770 | 36.8% | -0.25 | 6.85 | 5.70 | 8.00 | — |
| — | 25.60 | 33.55 | 29.57 | +0.71 | 36.6% | 775 | 36.6% | -0.29 | 8.55 | 7.15 | 9.95 | — |
| — | 24.20 | 30.25 | 27.23 | +0.67 | 36.5% | 780 | 36.5% | -0.33 | 9.38 | 8.30 | 10.45 | — |
| — | 20.05 | 27.20 | 23.62 | +0.63 | 36.3% | 785 | 36.3% | -0.38 | 11.28 | 10.35 | 12.20 | — |
| — | 18.05 | 22.35 | 20.20 | +0.58 | 36.2% | 790 | 36.2% | -0.42 | 13.22 | 12.20 | 14.25 | — |
| — | 16.15 | 20.55 | 18.35 | +0.53 | 36.1% | 795 | 36.1% | -0.47 | 15.78 | 13.55 | 18.00 | — |
| — | 12.95 | 20.50 | 16.73 | +0.51 | 36.1% | 797.5 | 36.1% | -0.49 | 17.68 | 14.30 | 21.05 | — |
| — | 13.70 | 16.75 | 15.22 | +0.49 | 36.1% | 800 | 36.1% | -0.51 | 18.20 | 16.90 | 19.50 | — |
| — | 11.65 | 15.80 | 13.72 | +0.44 | 36.0% | 805 | 36.0% | -0.56 | 22.02 | 19.05 | 25.00 | — |
| — | 10.05 | 13.35 | 11.70 | +0.39 | 36.0% | 810 | 36.0% | -0.61 | 23.48 | 21.40 | 25.55 | — |
| — | 8.90 | 11.35 | 10.12 | +0.37 | 36.0% | 812.5 | 36.0% | -0.63 | 26.05 | 22.40 | 29.70 | — |
| — | 7.05 | 10.50 | 8.78 | +0.35 | 36.1% | 815 | 36.1% | -0.65 | 28.40 | 25.75 | 31.05 | — |
| — | 7.35 | 9.60 | 8.47 | +0.33 | 36.1% | 817.5 | 36.1% | -0.68 | 29.40 | 26.00 | 32.80 | — |
| — | 6.50 | 8.80 | 7.65 | +0.31 | 36.1% | 820 | 36.1% | -0.70 | 30.52 | 28.50 | 32.55 | — |
| — | 3.40 | 8.20 | 5.80 | +0.29 | 36.2% | 822.5 | 36.2% | -0.72 | 33.65 | 29.70 | 37.60 | — |
| — | 6.05 | 7.50 | 6.78 | +0.27 | 36.2% | 825 | 36.2% | -0.74 | 35.08 | 30.65 | 39.50 | — |
| — | 4.65 | 7.20 | 5.92 | +0.26 | 36.3% | 827.5 | 36.3% | -0.75 | 38.25 | 34.55 | 41.95 | — |
| — | 4.80 | 6.40 | 5.60 | +0.24 | 36.4% | 830 | 36.4% | -0.77 | 39.55 | 36.95 | 42.15 | — |
| — | 3.30 | 5.20 | 4.25 | +0.21 | 36.5% | 835 | 36.5% | -0.80 | 43.85 | 40.30 | 47.40 | — |
| — | 3.00 | 4.15 | 3.58 | +0.18 | 36.8% | 840 | 36.8% | -0.83 | 46.38 | 44.45 | 48.30 | — |
| — | 2.22 | 3.60 | 2.91 | +0.15 | 37.0% | 845 | 37.0% | -0.86 | 51.45 | 47.00 | 55.90 | — |
| — | 2.12 | 2.82 | 2.47 | +0.13 | 37.3% | 850 | 37.3% | -0.88 | 54.85 | 52.20 | 57.50 | — |
| — | 1.76 | 2.42 | 2.09 | +0.11 | 37.7% | 855 | 37.7% | -0.90 | 60.90 | 56.80 | 65.00 | — |
| — | 1.19 | 2.06 | 1.62 | +0.09 | 38.0% | 860 | 38.0% | -0.92 | 64.85 | 62.60 | 67.10 | — |
| — | 0.65 | 2.14 | 1.40 | +0.08 | 38.5% | 865 | 38.5% | -0.93 | 70.30 | 66.25 | 74.35 | — |
| — | 0.64 | 1.46 | 1.05 | +0.07 | 38.9% | 870 | 38.9% | -0.95 | 74.28 | 70.95 | 77.60 | — |
| — | 0.34 | 1.85 | 1.09 | +0.06 | 39.4% | 875 | 39.4% | -0.96 | 81.12 | 76.30 | 85.95 | — |
| — | 0.16 | 1.00 | 0.58 | +0.04 | 40.5% | 885 | 40.5% | -0.97 | 89.25 | 84.75 | 93.75 | — |
| — | 0.20 | 1.39 | 0.80 | +0.03 | 41.6% | 895 | 41.6% | -0.98 | 99.60 | 94.75 | 104.45 | — |
| — | 0.05 | 1.03 | 0.54 | +0.02 | 42.8% | 905 | 42.8% | -0.99 | 110.03 | 105.35 | 114.70 | — |
| — | 0.12 | 0.53 | 0.33 | +0.02 | 43.5% | 910 | 43.5% | -0.99 | 115.47 | 109.75 | 121.20 | — |
| — | 0.15 | 1.20 | 0.68 | +0.02 | 44.7% | 920 | 44.7% | -1.00 | 125.12 | 120.55 | 129.70 | — |
| — | — | 0.56 | — | +0.01 | 46.5% | 935 | 46.5% | -1.00 | 139.60 | 134.50 | 144.70 | — |
| — | — | 2.69 | — | +0.01 | 47.6% | 945 | 47.6% | -1.00 | 149.72 | 144.75 | 154.70 | — |
| — | — | 4.35 | — | +0.01 | 48.6% | 955 | 48.6% | -1.00 | 160.35 | 154.50 | 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.