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 | |
| — | 153.80 | 163.90 | 158.85 | +0.96 | 45.4% | 640 | 45.4% | -0.04 | — | — | 4.90 | — |
| — | 142.70 | 154.55 | 148.62 | +0.95 | 45.4% | 650 | 45.4% | -0.05 | 2.91 | 0.22 | 5.60 | — |
| — | 133.45 | 147.90 | 140.68 | +0.94 | 45.4% | 660 | 45.4% | -0.06 | 3.91 | 1.82 | 6.00 | — |
| — | 124.90 | 139.15 | 132.03 | +0.93 | 45.4% | 670 | 45.4% | -0.07 | 4.59 | 0.44 | 8.75 | — |
| — | 120.65 | 135.50 | 128.07 | +0.92 | 45.4% | 675 | 45.4% | -0.08 | 4.80 | 1.25 | 8.35 | — |
| — | 112.20 | 124.85 | 118.53 | +0.90 | 45.4% | 685 | 45.4% | -0.10 | 6.11 | 2.61 | 9.60 | — |
| — | 108.15 | 121.80 | 114.97 | +0.89 | 45.4% | 690 | 45.4% | -0.11 | 7.28 | 3.35 | 11.20 | — |
| — | 99.75 | 109.70 | 104.72 | +0.87 | 45.4% | 700 | 45.4% | -0.13 | 9.78 | 6.90 | 12.65 | — |
| — | 96.80 | 106.75 | 101.78 | +0.85 | 45.4% | 705 | 45.4% | -0.15 | 10.95 | 8.25 | 13.65 | — |
| — | 88.50 | 98.45 | 93.47 | +0.83 | 45.4% | 715 | 45.4% | -0.17 | 11.82 | 8.05 | 15.60 | — |
| — | 81.30 | 90.95 | 86.12 | +0.80 | 45.3% | 725 | 45.3% | -0.20 | 13.95 | 10.10 | 17.80 | — |
| — | 77.75 | 87.15 | 82.45 | +0.78 | 45.3% | 730 | 45.3% | -0.22 | 15.07 | 11.10 | 19.05 | — |
| — | 72.55 | 81.70 | 77.12 | +0.77 | 45.3% | 735 | 45.3% | -0.23 | 17.20 | 14.05 | 20.35 | — |
| — | 70.20 | 79.55 | 74.88 | +0.75 | 45.3% | 740 | 45.3% | -0.25 | 18.18 | 14.65 | 21.70 | — |
| — | 67.10 | 75.55 | 71.33 | +0.73 | 45.3% | 745 | 45.3% | -0.27 | 20.07 | 16.95 | 23.20 | — |
| — | 63.80 | 72.15 | 67.97 | +0.71 | 45.2% | 750 | 45.2% | -0.28 | 21.45 | 18.25 | 24.65 | — |
| — | 60.85 | 68.80 | 64.83 | +0.70 | 45.2% | 755 | 45.2% | -0.30 | 23.00 | 19.65 | 26.35 | — |
| — | 56.50 | 66.05 | 61.27 | +0.68 | 45.2% | 760 | 45.2% | -0.32 | 24.57 | 21.10 | 28.05 | — |
| — | 54.25 | 62.50 | 58.38 | +0.66 | 45.2% | 765 | 45.2% | -0.34 | 26.93 | 24.55 | 29.30 | — |
| — | 50.85 | 58.95 | 54.90 | +0.64 | 45.1% | 770 | 45.1% | -0.36 | 27.82 | 24.15 | 31.50 | — |
| — | 47.85 | 57.50 | 52.67 | +0.62 | 45.1% | 775 | 45.1% | -0.38 | 31.00 | 28.30 | 33.70 | — |
| — | 46.25 | 53.65 | 49.95 | +0.60 | 45.1% | 780 | 45.1% | -0.40 | 33.15 | 29.65 | 36.65 | — |
| — | 43.50 | 50.90 | 47.20 | +0.58 | 45.0% | 785 | 45.0% | -0.42 | 34.67 | 30.10 | 39.25 | — |
| — | 41.85 | 46.65 | 44.25 | +0.56 | 45.0% | 790 | 45.0% | -0.44 | 35.10 | 33.20 | 37.00 | — |
| — | 37.75 | 46.90 | 42.33 | +0.54 | 45.0% | 795 | 45.0% | -0.46 | 40.15 | 35.35 | 44.95 | — |
| — | 36.70 | 41.90 | 39.30 | — | — | 800 | 45.0% | -0.48 | 42.92 | 38.35 | 47.50 | — |
| — | 34.80 | 39.35 | 37.08 | +0.50 | 45.0% | 805 | 45.0% | -0.50 | 46.25 | 43.05 | 49.45 | — |
| — | 30.15 | 37.30 | 33.73 | +0.49 | 45.0% | 810 | 45.0% | -0.52 | 47.62 | 42.85 | 52.40 | — |
| — | 27.80 | 35.20 | 31.50 | +0.47 | 45.0% | 815 | 45.0% | -0.54 | 51.35 | 48.30 | 54.40 | — |
| — | 28.15 | 33.25 | 30.70 | +0.45 | 45.0% | 820 | 45.0% | -0.56 | 55.12 | 51.05 | 59.20 | — |
| — | 24.70 | 31.90 | 28.30 | +0.43 | 45.0% | 825 | 45.0% | -0.58 | 56.42 | 51.90 | 60.95 | — |
| — | 22.85 | 30.20 | 26.52 | +0.41 | 45.0% | 830 | 45.0% | -0.59 | 59.55 | 55.25 | 63.85 | — |
| — | 21.10 | 28.70 | 24.90 | +0.39 | 45.0% | 835 | 45.0% | -0.61 | 62.98 | 59.00 | 66.95 | — |
| — | 21.60 | 26.90 | 24.25 | +0.37 | 45.0% | 840 | 45.0% | -0.63 | 67.35 | 63.20 | 71.50 | — |
| — | 20.20 | 22.80 | 21.50 | +0.36 | 45.0% | 845 | 45.0% | -0.65 | 69.67 | 65.40 | 73.95 | — |
| — | 18.50 | 23.45 | 20.98 | +0.34 | 45.0% | 850 | 45.0% | -0.67 | 73.45 | 69.40 | 77.50 | — |
| — | 17.20 | 22.10 | 19.65 | +0.32 | 45.1% | 855 | 45.1% | -0.68 | 76.80 | 72.50 | 81.10 | — |
| — | 15.85 | 20.60 | 18.23 | +0.31 | 45.1% | 860 | 45.1% | -0.70 | 80.75 | 76.70 | 84.80 | — |
| — | 14.90 | 20.15 | 17.52 | +0.29 | 45.1% | 865 | 45.1% | -0.72 | 84.75 | 80.50 | 89.00 | — |
| — | 12.25 | 18.10 | 15.18 | +0.28 | 45.2% | 870 | 45.2% | -0.73 | 89.12 | 84.25 | 94.00 | — |
| — | 10.25 | 18.05 | 14.15 | +0.26 | 45.2% | 875 | 45.2% | -0.75 | 92.33 | 87.80 | 96.85 | 13 |
| 0 | 9.15 | 13.90 | 11.53 | +0.23 | 45.3% | 885 | 45.3% | -0.78 | 100.20 | 95.20 | 105.20 | 1 |
| 1 | 8.15 | 13.30 | 10.72 | +0.21 | 45.4% | 895 | 45.4% | -0.80 | 110.22 | 104.70 | 115.75 | 1 |
| 2 | 7.45 | 12.60 | 10.03 | +0.18 | 45.5% | 905 | 45.5% | -0.83 | 117.97 | 111.65 | 124.30 | 1 |
| 48 | 5.15 | 9.55 | 7.35 | +0.17 | 45.6% | 910 | 45.6% | -0.84 | 122.65 | 116.60 | 128.70 | 4 |
| — | 4.35 | 10.10 | 7.22 | +0.15 | 45.7% | 920 | 45.7% | -0.86 | 131.43 | 125.40 | 137.45 | — |
| — | 4.00 | 7.30 | 5.65 | +0.13 | 45.8% | 935 | 45.8% | -0.89 | 144.18 | 138.30 | 150.05 | — |
| — | 1.76 | 9.20 | 5.48 | +0.11 | 45.9% | 945 | 45.9% | -0.91 | 155.30 | 150.35 | 160.25 | — |
| — | 3.30 | 6.25 | 4.78 | +0.09 | 46.0% | 955 | 46.0% | -0.92 | 163.38 | 157.20 | 169.55 | — |
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.