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 | |
| — | 75.60 | 83.40 | 79.50 | +1.00 | 38.0% | 715 | 38.0% | -0.00 | — | — | 3.70 | — |
| — | 70.60 | 78.40 | 74.50 | +0.99 | 37.7% | 720 | 37.7% | -0.01 | — | — | 3.70 | — |
| — | 65.60 | 73.30 | 69.45 | — | — | 725 | 37.5% | -0.01 | — | — | 3.80 | — |
| — | 60.70 | 68.40 | 64.55 | +0.99 | 37.2% | 730 | 37.2% | -0.01 | — | — | 1.55 | — |
| — | 55.80 | 63.50 | 59.65 | +0.98 | 37.0% | 735 | 37.0% | -0.02 | — | — | 1.40 | — |
| — | 51.60 | 59.00 | 55.30 | +0.97 | 36.8% | 740 | 36.8% | -0.03 | — | — | 1.40 | — |
| — | 46.00 | 53.90 | 49.95 | +0.95 | 36.6% | 745 | 36.6% | -0.05 | — | — | 1.00 | — |
| — | 41.20 | 48.30 | 44.75 | +0.94 | 36.4% | 750 | 36.4% | -0.06 | 0.62 | 0.15 | 1.10 | — |
| — | 36.50 | 44.30 | 40.40 | +0.91 | 36.3% | 755 | 36.3% | -0.09 | — | — | 7.30 | — |
| — | 31.90 | 38.90 | 35.40 | +0.88 | 36.1% | 760 | 36.1% | -0.12 | 1.70 | 0.20 | 3.20 | — |
| — | 27.40 | 35.90 | 31.65 | +0.84 | 36.0% | 765 | 36.0% | -0.16 | 1.45 | 0.05 | 2.85 | — |
| — | 23.10 | 31.00 | 27.05 | +0.80 | 35.9% | 770 | 35.9% | -0.20 | 2.55 | 1.60 | 3.50 | — |
| — | 19.00 | 25.40 | 22.20 | +0.75 | 35.7% | 775 | 35.7% | -0.25 | 3.70 | 2.20 | 5.20 | — |
| — | 15.20 | 22.20 | 18.70 | +0.69 | 35.6% | 780 | 35.6% | -0.31 | 4.75 | 3.10 | 6.40 | — |
| — | 12.40 | 18.30 | 15.35 | +0.63 | 35.5% | 785 | 35.5% | -0.37 | 6.95 | 3.50 | 10.40 | — |
| — | 8.10 | 17.10 | 12.60 | +0.56 | 35.4% | 790 | 35.4% | -0.44 | 7.35 | 4.00 | 10.70 | — |
| — | 6.30 | 14.40 | 10.35 | +0.49 | 35.3% | 795 | 35.3% | -0.51 | 10.90 | 7.00 | 14.80 | — |
| — | 5.10 | 10.30 | 7.70 | +0.43 | 35.3% | 800 | 35.3% | -0.57 | 13.50 | 10.00 | 17.00 | — |
| — | 1.00 | 9.80 | 5.40 | +0.36 | 35.2% | 805 | 35.2% | -0.64 | 16.65 | 13.20 | 20.10 | — |
| — | 3.00 | 9.40 | 6.20 | +0.30 | 35.3% | 810 | 35.3% | -0.70 | 19.70 | 16.00 | 23.40 | — |
| — | 2.90 | 8.50 | 5.70 | +0.25 | 35.3% | 815 | 35.3% | -0.76 | 23.60 | 19.60 | 27.60 | — |
| — | 2.20 | 3.30 | 2.75 | +0.20 | 35.4% | 820 | 35.4% | -0.80 | 28.50 | 25.10 | 31.90 | — |
| — | — | 6.50 | — | +0.16 | 35.5% | 825 | 35.5% | -0.85 | 32.50 | 28.70 | 36.30 | — |
| — | — | 2.00 | — | +0.12 | 35.7% | 830 | 35.7% | -0.88 | 37.00 | 33.10 | 40.90 | — |
| 9 | 0.05 | 7.30 | 3.67 | +0.09 | 35.8% | 835 | 35.8% | -0.91 | 41.80 | 37.90 | 45.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.07 | 35.9% | 840 | 35.9% | -0.94 | 46.65 | 42.60 | 50.70 | — |
| — | — | 9.20 | — | +0.05 | 36.1% | 845 | 36.1% | -0.95 | 51.40 | 47.50 | 55.30 | — |
| — | — | 1.05 | — | +0.04 | 36.3% | 850 | 36.3% | -0.97 | 56.35 | 52.40 | 60.30 | — |
| — | — | 6.90 | — | +0.03 | 36.5% | 855 | 36.5% | -0.98 | 61.30 | 57.40 | 65.20 | — |
| — | — | 6.90 | — | +0.02 | 36.7% | 860 | 36.7% | -0.99 | 66.05 | 61.60 | 70.50 | — |
| — | — | 6.90 | — | +0.01 | 36.9% | 865 | 36.9% | -0.99 | 71.50 | 67.00 | 76.00 | — |
| — | 0.10 | 0.70 | 0.40 | +0.01 | 37.2% | 870 | 37.2% | -1.00 | 76.20 | 71.70 | 80.70 | — |
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.