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 | |
| — | 135.30 | 144.70 | 140.00 | +1.00 | 47.9% | 650 | 47.9% | -0.00 | — | — | 6.80 | — |
| — | 125.30 | 134.70 | 130.00 | +1.00 | 46.2% | 660 | 46.2% | -0.00 | — | — | 6.80 | — |
| — | 115.20 | 124.30 | 119.75 | +0.99 | 44.4% | 670 | 44.4% | -0.01 | — | — | 6.80 | — |
| — | 105.30 | 114.80 | 110.05 | +0.99 | 42.7% | 680 | 42.7% | -0.01 | — | — | 6.80 | — |
| — | 95.40 | 104.80 | 100.10 | +0.99 | 41.1% | 690 | 41.1% | -0.01 | — | — | 6.80 | — |
| — | 85.50 | 94.90 | 90.20 | +0.98 | 39.5% | 700 | 39.5% | -0.02 | — | — | 6.80 | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | 75.90 | 85.00 | 80.45 | +0.97 | 38.0% | 710 | 38.0% | -0.03 | — | — | 6.90 | — |
| — | 70.70 | 80.00 | 75.35 | +0.97 | 37.3% | 715 | 37.3% | -0.03 | — | — | 6.90 | — |
| — | 66.10 | 75.00 | 70.55 | +0.96 | 36.6% | 720 | 36.6% | -0.04 | — | — | 7.00 | — |
| — | 61.60 | 70.00 | 65.80 | +0.95 | 35.9% | 725 | 35.9% | -0.05 | — | — | 7.60 | — |
| — | 56.10 | 65.20 | 60.65 | +0.94 | 35.2% | 730 | 35.2% | -0.06 | — | — | 7.50 | — |
| — | 51.40 | 60.90 | 56.15 | +0.93 | 34.6% | 735 | 34.6% | -0.07 | — | — | 7.80 | — |
| — | 47.90 | 54.70 | 51.30 | +0.91 | 34.0% | 740 | 34.0% | -0.09 | — | — | 7.30 | — |
| — | 43.40 | 50.90 | 47.15 | +0.89 | 33.4% | 745 | 33.4% | -0.11 | — | — | 7.60 | — |
| — | 39.00 | 46.50 | 42.75 | +0.86 | 32.8% | 750 | 32.8% | -0.14 | — | — | 7.80 | — |
| — | 34.10 | 43.00 | 38.55 | +0.84 | 32.3% | 755 | 32.3% | -0.16 | — | — | 8.40 | — |
| — | 29.90 | 39.00 | 34.45 | +0.80 | 31.8% | 760 | 31.8% | -0.20 | — | — | 8.90 | — |
| — | 25.90 | 34.20 | 30.05 | +0.76 | 31.4% | 765 | 31.4% | -0.24 | 7.00 | 4.00 | 10.00 | — |
| — | 22.60 | 29.60 | 26.10 | +0.72 | 30.9% | 770 | 30.9% | -0.28 | 7.50 | 5.30 | 9.70 | — |
| — | 18.40 | 26.10 | 22.25 | +0.67 | 30.6% | 775 | 30.6% | -0.33 | 7.70 | 4.00 | 11.40 | — |
| — | 15.30 | 22.40 | 18.85 | +0.62 | 30.2% | 780 | 30.2% | -0.38 | 8.75 | 4.60 | 12.90 | — |
| — | 11.90 | 19.50 | 15.70 | +0.57 | 29.9% | 785 | 29.9% | -0.43 | 10.20 | 6.00 | 14.40 | — |
| — | 9.80 | 17.10 | 13.45 | +0.51 | 29.6% | 790 | 29.6% | -0.49 | 12.60 | 8.40 | 16.80 | — |
| — | 7.70 | 15.80 | 11.75 | +0.48 | 29.5% | 792.5 | 29.5% | -0.52 | 14.15 | 10.00 | 18.30 | — |
| — | 6.30 | 15.00 | 10.65 | +0.45 | 29.4% | 795 | 29.4% | -0.55 | 15.55 | 11.10 | 20.00 | — |
| — | 5.60 | 13.60 | 9.60 | +0.42 | 29.3% | 797.5 | 29.3% | -0.58 | 16.90 | 12.60 | 21.20 | — |
| — | 4.40 | 12.90 | 8.65 | +0.40 | 29.2% | 800 | 29.2% | -0.61 | 18.70 | 14.70 | 22.70 | — |
| — | 3.50 | 11.70 | 7.60 | +0.37 | 29.1% | 802.5 | 29.1% | -0.64 | 20.10 | 16.00 | 24.20 | — |
| — | 2.60 | 10.70 | 6.65 | +0.34 | 29.0% | 805 | 29.0% | -0.66 | 21.80 | 17.80 | 25.80 | — |
| — | 2.70 | 10.00 | 6.35 | +0.31 | 28.9% | 807.5 | 28.9% | -0.69 | 23.30 | 19.00 | 27.60 | — |
| — | 1.05 | 9.80 | 5.42 | +0.29 | 28.9% | 810 | 28.9% | -0.72 | 25.50 | 21.50 | 29.50 | — |
| — | 0.40 | 9.60 | 5.00 | +0.26 | 28.8% | 812.5 | 28.8% | -0.74 | 27.50 | 23.90 | 31.10 | — |
| — | — | 8.80 | — | +0.24 | 28.8% | 815 | 28.8% | -0.76 | 29.05 | 25.00 | 33.10 | — |
| — | 0.75 | 8.70 | 4.72 | +0.22 | 28.7% | 817.5 | 28.7% | -0.79 | 31.50 | 27.60 | 35.40 | — |
| — | — | 8.40 | — | — | — | 820 | 28.7% | -0.81 | 33.25 | 29.00 | 37.50 | — |
| — | — | 8.10 | — | — | — | 825 | 28.7% | -0.85 | 37.60 | 33.30 | 41.90 | — |
| — | — | 7.80 | — | +0.13 | 28.7% | 830 | 28.7% | -0.88 | 42.20 | 38.00 | 46.40 | — |
| — | — | 8.20 | — | +0.10 | 28.7% | 835 | 28.7% | -0.91 | 46.50 | 42.00 | 51.00 | — |
| — | — | 8.00 | — | +0.08 | 28.8% | 840 | 28.8% | -0.93 | 51.15 | 46.50 | 55.80 | — |
| — | — | 7.90 | — | — | — | 845 | 28.9% | -0.95 | 56.05 | 51.60 | 60.50 | — |
| — | — | 7.70 | — | — | — | 850 | 29.1% | -0.96 | 60.85 | 57.10 | 64.60 | — |
| — | — | 6.40 | — | +0.04 | 29.2% | 855 | 29.2% | -0.98 | 65.80 | 62.00 | 69.60 | — |
| — | — | 7.30 | — | +0.03 | 29.5% | 860 | 29.5% | -0.99 | 70.75 | 66.60 | 74.90 | — |
| — | — | 7.50 | — | +0.02 | 29.7% | 865 | 29.7% | -0.99 | 75.95 | 71.60 | 80.30 | — |
| — | — | 6.50 | — | +0.02 | 30.0% | 870 | — | — | 80.85 | 76.10 | 85.60 | — |
| — | — | 7.10 | — | +0.01 | 30.7% | 880 | — | — | 90.70 | 86.10 | 95.30 | — |
| — | — | 7.40 | — | — | — | 885 | 31.1% | -1.00 | 95.70 | 91.10 | 100.30 | — |
| — | — | 6.80 | — | — | — | 895 | 31.9% | -1.00 | 105.85 | 101.10 | 110.60 | — |
| — | — | 6.80 | — | +0.00 | 32.9% | 905 | 32.9% | -1.00 | 115.85 | 111.10 | 120.60 | — |
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.