Spot 793.99
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.50 | 91.00 | 86.75 | +0.87 | 33.4% | 715 | 33.4% | -0.13 | 5.20 | 1.40 | 9.00 | — |
| — | 78.10 | 85.60 | 81.85 | +0.86 | 33.0% | 720 | 33.0% | -0.14 | 6.15 | 4.00 | 8.30 | — |
| — | 73.80 | 81.30 | 77.55 | +0.85 | 32.7% | 725 | 32.7% | -0.15 | 5.95 | 1.90 | 10.00 | — |
| — | 69.00 | 78.70 | 73.85 | +0.83 | 32.3% | 730 | 32.3% | -0.17 | 6.75 | 2.00 | 11.50 | — |
| — | 65.00 | 74.30 | 69.65 | +0.82 | 32.0% | 735 | 32.0% | -0.19 | 7.65 | 3.00 | 12.30 | — |
| — | 61.00 | 70.80 | 65.90 | +0.80 | 31.7% | 740 | 31.7% | -0.20 | 8.65 | 4.00 | 13.30 | — |
| — | 57.00 | 66.30 | 61.65 | +0.78 | 31.4% | 745 | 31.4% | -0.22 | 9.70 | 5.00 | 14.40 | — |
| — | 53.30 | 60.70 | 57.00 | +0.76 | 31.2% | 750 | 31.2% | -0.24 | 10.35 | 6.00 | 14.70 | — |
| — | 49.00 | 58.80 | 53.90 | +0.74 | 30.9% | 755 | 30.9% | -0.27 | 11.80 | 7.10 | 16.50 | — |
| — | 46.00 | 55.30 | 50.65 | +0.71 | 30.7% | 760 | 30.7% | -0.29 | 13.50 | 9.00 | 18.00 | — |
| — | 42.00 | 51.70 | 46.85 | +0.69 | 30.5% | 765 | 30.5% | -0.31 | 14.90 | 10.20 | 19.60 | — |
| — | 39.00 | 48.50 | 43.75 | +0.67 | 30.3% | 770 | 30.3% | -0.34 | 16.35 | 12.10 | 20.60 | — |
| — | 36.00 | 44.90 | 40.45 | +0.64 | 30.1% | 775 | 30.1% | -0.36 | 18.05 | 14.00 | 22.10 | — |
| — | 35.40 | 40.60 | 38.00 | +0.61 | 30.0% | 780 | 30.0% | -0.39 | 20.30 | 16.00 | 24.60 | — |
| — | 30.10 | 37.00 | 33.55 | +0.59 | 29.8% | 785 | 29.8% | -0.42 | 22.45 | 18.00 | 26.90 | — |
| — | 30.10 | 35.00 | 32.55 | +0.56 | 29.7% | 790 | 29.7% | -0.45 | 24.35 | 20.10 | 28.60 | — |
| — | 26.90 | 32.40 | 29.65 | +0.53 | 29.6% | 795 | 29.6% | -0.48 | 27.10 | 23.20 | 31.00 | — |
| — | 22.20 | 28.40 | 25.30 | +0.50 | 29.5% | 800 | 29.5% | -0.51 | 28.90 | 25.30 | 32.50 | — |
| — | 23.30 | 28.90 | 26.10 | +0.47 | 29.4% | 805 | 29.4% | -0.54 | 31.95 | 28.00 | 35.90 | — |
| — | 20.60 | 23.40 | 22.00 | +0.44 | 29.3% | 810 | 29.3% | -0.57 | 34.50 | 32.30 | 36.70 | — |
| — | 18.50 | 23.80 | 21.15 | +0.42 | 29.3% | 815 | 29.3% | -0.59 | 37.80 | 35.10 | 40.50 | — |
| — | 16.50 | 21.50 | 19.00 | +0.39 | 29.2% | 820 | — | — | 41.00 | 38.00 | 44.00 | — |
| — | 12.00 | 19.80 | 15.90 | +0.36 | 29.2% | 825 | 29.2% | -0.65 | 44.50 | 40.20 | 48.80 | — |
| — | 12.00 | 18.90 | 15.45 | +0.34 | 29.2% | 830 | 29.2% | -0.68 | 48.35 | 44.80 | 51.90 | — |
| — | 9.30 | 18.00 | 13.65 | +0.31 | 29.2% | 835 | 29.2% | -0.70 | 51.30 | 48.30 | 54.30 | — |
| — | 9.10 | 16.00 | 12.55 | +0.29 | 29.2% | 840 | 29.2% | -0.73 | 55.05 | 50.90 | 59.20 | — |
| — | 6.80 | 15.00 | 10.90 | +0.26 | 29.3% | 845 | 29.3% | -0.75 | 58.85 | 54.70 | 63.00 | — |
| — | 8.90 | 13.40 | 11.15 | +0.24 | 29.3% | 850 | 29.3% | -0.77 | 62.85 | 58.70 | 67.00 | — |
| — | 4.60 | 12.60 | 8.60 | +0.22 | 29.4% | 855 | 29.4% | -0.79 | 66.85 | 62.80 | 70.90 | — |
| — | 4.30 | 9.40 | 6.85 | +0.20 | 29.5% | 860 | 29.5% | -0.81 | 71.15 | 66.30 | 76.00 | — |
| — | 2.15 | 11.00 | 6.58 | +0.19 | 29.5% | 865 | 29.5% | -0.83 | 75.10 | 70.20 | 80.00 | — |
| — | 3.30 | 8.60 | 5.95 | +0.17 | 29.7% | 870 | 29.7% | -0.85 | 79.35 | 74.70 | 84.00 | — |
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.