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 | |
| — | 75.10 | 85.00 | 80.05 | +0.96 | 36.3% | 715 | 36.3% | -0.04 | — | — | 7.00 | — |
| — | 70.80 | 80.00 | 75.40 | +0.95 | 35.7% | 720 | 35.7% | -0.05 | — | — | 7.20 | — |
| — | 66.00 | 75.40 | 70.70 | +0.94 | 35.2% | 725 | 35.2% | -0.06 | — | — | 7.70 | — |
| — | 61.00 | 70.40 | 65.70 | +0.93 | 34.6% | 730 | 34.6% | -0.07 | — | — | 9.40 | — |
| — | 56.00 | 66.00 | 61.00 | +0.91 | 34.1% | 735 | 34.1% | -0.09 | — | — | 9.60 | — |
| — | 52.00 | 61.50 | 56.75 | +0.90 | 33.5% | 740 | 33.5% | -0.10 | — | — | 10.00 | — |
| — | 47.10 | 56.90 | 52.00 | +0.88 | 33.0% | 745 | 33.0% | -0.12 | — | — | 10.00 | — |
| — | 43.00 | 52.60 | 47.80 | +0.86 | 32.6% | 750 | 32.6% | -0.15 | — | — | 8.80 | — |
| — | 39.00 | 48.70 | 43.85 | +0.83 | 32.1% | 755 | 32.1% | -0.17 | — | — | 10.00 | — |
| — | 35.00 | 44.50 | 39.75 | +0.80 | 31.7% | 760 | 31.7% | -0.20 | — | — | 9.60 | — |
| — | 31.00 | 40.80 | 35.90 | +0.77 | 31.3% | 765 | 31.3% | -0.23 | 5.50 | 1.00 | 10.00 | — |
| — | 27.00 | 36.50 | 31.75 | +0.73 | 30.9% | 770 | 30.9% | -0.27 | 7.55 | 4.60 | 10.50 | — |
| — | 24.00 | 31.90 | 27.95 | +0.69 | 30.6% | 775 | 30.6% | -0.31 | 7.70 | 3.50 | 11.90 | — |
| — | 20.00 | 29.10 | 24.55 | — | — | 780 | 30.2% | -0.35 | 9.55 | 5.00 | 14.10 | — |
| — | 20.10 | 24.40 | 22.25 | +0.61 | 30.0% | 785 | — | — | 11.35 | 7.00 | 15.70 | — |
| — | 15.40 | 20.40 | 17.90 | — | — | 790 | — | — | 13.30 | 9.00 | 17.60 | — |
| — | 13.70 | 18.90 | 16.30 | +0.53 | 29.6% | 792.5 | — | — | 14.70 | 10.20 | 19.20 | — |
| — | 14.20 | 19.80 | 17.00 | +0.51 | 29.5% | 795 | 29.5% | -0.49 | 16.30 | 12.10 | 20.50 | — |
| — | 11.50 | 16.90 | 14.20 | — | — | 797.5 | 29.3% | -0.52 | 17.35 | 13.00 | 21.70 | — |
| — | 12.30 | 17.70 | 15.00 | +0.46 | 29.2% | 800 | 29.2% | -0.54 | 18.85 | 14.60 | 23.10 | — |
| — | 9.00 | 17.20 | 13.10 | — | — | 802.5 | 29.2% | -0.57 | 20.05 | 15.50 | 24.60 | — |
| — | 7.60 | 13.10 | 10.35 | +0.41 | 29.1% | 805 | — | — | 21.40 | 17.00 | 25.80 | — |
| 0 | 6.00 | 15.10 | 10.55 | +0.39 | 29.0% | 807.5 | 29.0% | -0.62 | 22.85 | 18.40 | 27.30 | 0 |
| 2 | 5.40 | 13.90 | 9.65 | — | — | 810 | — | — | 24.45 | 20.00 | 28.90 | 1 |
| 0 | 4.00 | 13.30 | 8.65 | +0.34 | 28.9% | 812.5 | — | — | 26.45 | 22.00 | 30.90 | — |
| — | 3.10 | 12.60 | 7.85 | +0.32 | 28.8% | 815 | — | — | 27.95 | 23.00 | 32.90 | — |
| — | 2.85 | 11.30 | 7.08 | — | — | 817.5 | 28.8% | -0.71 | 30.25 | 27.00 | 33.50 | — |
| — | 4.70 | 8.00 | 6.35 | — | — | 820 | — | — | 31.80 | 28.20 | 35.40 | — |
| — | 3.30 | 6.30 | 4.80 | — | — | 825 | 28.7% | -0.77 | 35.65 | 32.10 | 39.20 | — |
| — | 1.25 | 5.50 | 3.38 | — | — | 830 | — | — | 39.55 | 35.00 | 44.10 | — |
| — | — | 10.00 | — | — | — | 835 | — | — | 43.85 | 39.00 | 48.70 | — |
| — | — | 10.00 | — | — | — | 840 | — | — | 48.05 | 43.10 | 53.00 | — |
| — | — | 10.00 | — | +0.12 | 28.8% | 845 | 28.8% | -0.89 | 52.60 | 48.00 | 57.20 | — |
| — | — | 10.00 | — | — | — | 850 | 28.9% | -0.92 | 57.25 | 52.50 | 62.00 | — |
| — | — | 9.90 | — | +0.08 | 29.0% | 855 | 29.0% | -0.93 | 61.95 | 57.10 | 66.80 | — |
| — | — | 9.60 | — | +0.06 | 29.2% | 860 | 29.2% | -0.95 | 67.10 | 62.20 | 72.00 | — |
| — | — | 9.40 | — | +0.05 | 29.4% | 865 | 29.4% | -0.96 | 71.75 | 67.50 | 76.00 | — |
| — | — | 9.20 | — | +0.04 | 29.6% | 870 | 29.6% | -0.97 | 76.35 | 72.00 | 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.