Spot 789.44
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 149.70 | 159.00 | 154.35 | +1.00 | 57.8% | 635 | 57.8% | +0.00 | — | — | 6.80 | — |
| — | 139.70 | 149.00 | 144.35 | +1.00 | 56.9% | 645 | 56.9% | +0.00 | — | — | 6.80 | — |
| — | 134.70 | 144.00 | 139.35 | +1.00 | 56.5% | 650 | 56.5% | +0.00 | — | — | 6.80 | — |
| — | 129.70 | 139.00 | 134.35 | +1.00 | 56.0% | 655 | 56.0% | +0.00 | — | — | 6.80 | — |
| — | 125.80 | 133.40 | 129.60 | +1.00 | 55.6% | 660 | 55.6% | +0.00 | — | — | 6.80 | — |
| — | 119.70 | 129.00 | 124.35 | +1.00 | 55.2% | 665 | 55.2% | +0.00 | — | — | 6.80 | — |
| — | 115.80 | 123.80 | 119.80 | +1.00 | 54.8% | 670 | 54.8% | +0.00 | — | — | 6.80 | — |
| — | 110.80 | 118.40 | 114.60 | +1.00 | 54.4% | 675 | 54.4% | +0.00 | — | — | 6.80 | — |
| — | 105.80 | 113.40 | 109.60 | +1.00 | 54.1% | 680 | 54.1% | +0.00 | — | — | 6.80 | — |
| — | 100.80 | 108.40 | 104.60 | +1.00 | 53.7% | 685 | 53.7% | +0.00 | — | — | 6.80 | — |
| — | 95.80 | 103.40 | 99.60 | +1.00 | 53.4% | 690 | 53.4% | +0.00 | — | — | 6.80 | — |
| — | 90.80 | 98.40 | 94.60 | +1.00 | 53.0% | 695 | 53.0% | -0.00 | — | — | 6.80 | — |
| — | 85.50 | 93.80 | 89.65 | +1.00 | 52.7% | 700 | 52.7% | -0.00 | — | — | 6.80 | — |
| — | 80.80 | 88.40 | 84.60 | +1.00 | 52.3% | 705 | 52.3% | -0.00 | — | — | 6.80 | — |
| — | 75.80 | 83.40 | 79.60 | +1.00 | 52.0% | 710 | 52.0% | -0.00 | — | — | 6.80 | — |
| — | 70.80 | 78.40 | 74.60 | +1.00 | 51.7% | 715 | 51.7% | -0.00 | — | — | 6.80 | — |
| — | 65.80 | 73.40 | 69.60 | +1.00 | 51.4% | 720 | 51.4% | -0.00 | — | — | 6.80 | — |
| — | 60.80 | 68.40 | 64.60 | +1.00 | 51.1% | 725 | 51.1% | -0.00 | — | — | 6.80 | — |
| — | 55.80 | 63.40 | 59.60 | +1.00 | 50.9% | 730 | 50.9% | -0.00 | — | — | 6.80 | — |
| — | 50.80 | 58.40 | 54.60 | +1.00 | 50.7% | 735 | 50.7% | -0.00 | — | — | 6.80 | — |
| — | 45.50 | 53.80 | 49.65 | +0.99 | 50.5% | 740 | 50.5% | -0.01 | — | — | 3.50 | — |
| — | 41.20 | 48.40 | 44.80 | +0.99 | 50.3% | 745 | 50.3% | -0.01 | — | — | 0.40 | — |
| — | 35.60 | 43.90 | 39.75 | +0.98 | 50.0% | 750 | 50.0% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 31.30 | 38.60 | 34.95 | +0.96 | 49.6% | 755 | 49.6% | -0.04 | — | — | 2.45 | — |
| — | 26.10 | 33.70 | 29.90 | +0.93 | 49.2% | 760 | 49.2% | -0.07 | — | — | 1.55 | — |
| — | 21.00 | 29.00 | 25.00 | +0.90 | 48.6% | 765 | 48.6% | -0.10 | — | — | 1.60 | — |
| — | 18.40 | 24.90 | 21.65 | +0.85 | 47.8% | 770 | 47.8% | -0.15 | — | — | 3.80 | — |
| — | 11.90 | 20.00 | 15.95 | +0.78 | 46.7% | 775 | 46.7% | -0.22 | — | — | 5.70 | — |
| — | 7.70 | 15.60 | 11.65 | +0.70 | 45.4% | 780 | 45.4% | -0.30 | 4.40 | 0.80 | 8.00 | — |
| — | 3.80 | 12.10 | 7.95 | +0.60 | 43.8% | 785 | 43.8% | -0.40 | — | — | 9.20 | — |
| — | 1.00 | 9.80 | 5.40 | +0.49 | 42.1% | 790 | 42.1% | -0.51 | 5.42 | 1.15 | 9.70 | — |
| — | 0.10 | 8.80 | 4.45 | +0.38 | 40.3% | 795 | 40.3% | -0.62 | 8.85 | 5.20 | 12.50 | — |
| — | — | 6.00 | — | +0.26 | 38.8% | 800 | 38.8% | -0.74 | 11.95 | 8.00 | 15.90 | — |
| — | 0.05 | 7.30 | 3.67 | +0.16 | 37.8% | 805 | 37.8% | -0.84 | 16.25 | 12.00 | 20.50 | — |
| — | 0.15 | 0.70 | 0.42 | +0.10 | 37.3% | 810 | 37.3% | -0.90 | 20.80 | 16.60 | 25.00 | — |
| — | — | 0.50 | — | +0.05 | 37.6% | 815 | 37.6% | -0.95 | 25.75 | 22.00 | 29.50 | — |
| — | — | 6.00 | — | +0.03 | 38.4% | 820 | 38.4% | -0.97 | 30.65 | 27.70 | 33.60 | — |
| — | — | 7.10 | — | +0.02 | 39.7% | 825 | 39.7% | -0.99 | 35.50 | 31.90 | 39.10 | — |
| — | — | 3.50 | — | +0.01 | 41.1% | 830 | 41.1% | -0.99 | 40.50 | 36.90 | 44.10 | — |
| — | — | 6.80 | — | +0.01 | 42.5% | 835 | 42.5% | -1.00 | 45.50 | 41.90 | 49.10 | — |
| — | — | 6.80 | — | +0.00 | 43.7% | 840 | 43.7% | -1.00 | 50.50 | 46.90 | 54.10 | — |
| — | — | 6.80 | — | +0.00 | 44.6% | 845 | 44.6% | -1.00 | 55.50 | 51.90 | 59.10 | — |
| — | — | 6.80 | — | +0.00 | 45.2% | 850 | 45.2% | -1.00 | 60.50 | 56.90 | 64.10 | — |
| — | — | 3.40 | — | +0.00 | 45.6% | 855 | 45.6% | -1.00 | 65.50 | 61.90 | 69.10 | — |
| — | — | 6.80 | — | +0.00 | 45.9% | 860 | 45.9% | -1.00 | 70.50 | 66.90 | 74.10 | — |
| — | — | 6.80 | — | +0.00 | 46.0% | 865 | 46.0% | -1.00 | 75.50 | 71.90 | 79.10 | — |
| — | — | 0.50 | — | +0.00 | 46.1% | 870 | 46.1% | -1.00 | 80.60 | 76.10 | 85.10 | — |
| — | — | 6.80 | — | +0.00 | 46.1% | 880 | 46.1% | -1.00 | 90.70 | 86.10 | 95.30 | — |
| — | — | 6.80 | — | +0.00 | 46.1% | 885 | — | — | 95.70 | 91.10 | 100.30 | — |
| — | — | 6.80 | — | +0.00 | 46.1% | 895 | — | — | 105.85 | 101.10 | 110.60 | — |
| — | — | 6.80 | — | — | — | 905 | 46.1% | -1.00 | 115.85 | 111.10 | 120.60 | — |
| — | — | 6.80 | — | +0.00 | 46.2% | 915 | 46.2% | -1.00 | 125.85 | 121.10 | 130.60 | — |
| — | — | 6.80 | — | +0.00 | 46.3% | 925 | 46.3% | -1.00 | 135.85 | 131.10 | 140.60 | — |
| — | — | 6.80 | — | +0.00 | 46.5% | 935 | 46.5% | -1.00 | 145.85 | 141.10 | 150.60 | — |
| — | — | 6.80 | — | +0.00 | 46.7% | 945 | 46.7% | -1.00 | 155.85 | 151.10 | 160.60 | — |
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.