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 | |
| — | 152.10 | 161.30 | 156.70 | +0.97 | 41.6% | 635 | 41.6% | -0.03 | — | — | 7.00 | — |
| — | 142.30 | 151.50 | 146.90 | — | — | 645 | — | — | — | — | 7.00 | — |
| — | 137.50 | 147.00 | 142.25 | +0.97 | 39.7% | 650 | 39.7% | -0.03 | — | — | 7.60 | — |
| — | 132.70 | 142.00 | 137.35 | +0.96 | 39.1% | 655 | 39.1% | -0.04 | — | — | 7.60 | — |
| — | 127.90 | 137.00 | 132.45 | — | — | 660 | 38.6% | -0.04 | — | — | 7.40 | — |
| — | 123.00 | 132.40 | 127.70 | — | — | 665 | 38.0% | -0.05 | — | — | 6.90 | — |
| — | 118.20 | 127.60 | 122.90 | +0.95 | 37.4% | 670 | 37.4% | -0.05 | — | — | 7.80 | — |
| — | 113.40 | 122.80 | 118.10 | +0.94 | 36.9% | 675 | 36.9% | -0.06 | — | — | 6.90 | — |
| — | 108.50 | 117.70 | 113.10 | +0.94 | 36.4% | 680 | 36.4% | -0.06 | — | — | 7.90 | — |
| — | 103.90 | 113.00 | 108.45 | — | — | 685 | 35.9% | -0.07 | — | — | 8.10 | — |
| — | 99.30 | 108.60 | 103.95 | +0.92 | 35.4% | 690 | 35.4% | -0.08 | — | — | 8.30 | — |
| — | 94.80 | 104.00 | 99.40 | +0.92 | 34.9% | 695 | 34.9% | -0.08 | — | — | 8.50 | — |
| — | 91.40 | 98.70 | 95.05 | +0.91 | 34.5% | 700 | 34.5% | -0.09 | — | — | 8.70 | — |
| — | 85.50 | 94.80 | 90.15 | +0.90 | 34.0% | 705 | 34.0% | -0.10 | — | — | 8.90 | — |
| — | 81.00 | 90.00 | 85.50 | +0.89 | 33.6% | 710 | 33.6% | -0.12 | — | — | 9.00 | — |
| — | 77.00 | 86.00 | 81.50 | +0.87 | 33.2% | 715 | 33.2% | -0.13 | — | — | 9.40 | — |
| — | 72.60 | 81.90 | 77.25 | +0.86 | 32.8% | 720 | 32.8% | -0.14 | — | — | 9.70 | — |
| — | 68.00 | 77.80 | 72.90 | +0.84 | 32.5% | 725 | 32.5% | -0.16 | 5.30 | 0.60 | 10.00 | — |
| — | 64.00 | 73.00 | 68.50 | +0.83 | 32.1% | 730 | 32.1% | -0.17 | 6.15 | 1.30 | 11.00 | — |
| — | 60.40 | 67.80 | 64.10 | +0.81 | 31.8% | 735 | 31.8% | -0.19 | 7.35 | 3.30 | 11.40 | — |
| — | 56.00 | 64.50 | 60.25 | +0.79 | 31.5% | 740 | 31.5% | -0.21 | 8.55 | 4.80 | 12.30 | — |
| — | 52.10 | 60.60 | 56.35 | +0.77 | 31.2% | 745 | 31.2% | -0.23 | 9.30 | 5.30 | 13.30 | — |
| — | 48.00 | 57.30 | 52.65 | +0.75 | 30.9% | 750 | 30.9% | -0.25 | 10.50 | 6.00 | 15.00 | — |
| — | 45.00 | 52.60 | 48.80 | +0.73 | 30.7% | 755 | 30.7% | -0.28 | 11.45 | 8.80 | 14.10 | — |
| — | 41.00 | 49.10 | 45.05 | +0.70 | 30.4% | 760 | 30.4% | -0.30 | 11.80 | 9.00 | 14.60 | — |
| — | 38.30 | 45.80 | 42.05 | +0.67 | 30.2% | 765 | 30.2% | -0.33 | 14.40 | 10.00 | 18.80 | — |
| — | 34.30 | 42.50 | 38.40 | +0.65 | 30.0% | 770 | 30.0% | -0.36 | 16.45 | 12.50 | 20.40 | — |
| — | 31.10 | 39.00 | 35.05 | +0.62 | 29.9% | 775 | 29.9% | -0.38 | 18.15 | 14.00 | 22.30 | — |
| — | 28.10 | 34.60 | 31.35 | +0.59 | 29.7% | 780 | 29.7% | -0.41 | 20.00 | 16.00 | 24.00 | — |
| — | 25.00 | 34.20 | 29.60 | +0.56 | 29.6% | 785 | 29.6% | -0.44 | 22.60 | 18.50 | 26.70 | — |
| — | 22.20 | 31.60 | 26.90 | +0.53 | 29.5% | 790 | 29.5% | -0.48 | 24.50 | 20.00 | 29.00 | — |
| — | 20.00 | 28.30 | 24.15 | +0.50 | 29.4% | 795 | 29.4% | -0.51 | 27.20 | 23.00 | 31.40 | — |
| — | 19.30 | 22.80 | 21.05 | +0.47 | 29.3% | 800 | 29.3% | -0.54 | 30.05 | 26.00 | 34.10 | — |
| — | 16.00 | 24.00 | 20.00 | +0.44 | 29.2% | 805 | 29.2% | -0.57 | 32.55 | 28.20 | 36.90 | — |
| — | 14.00 | 22.00 | 18.00 | +0.41 | 29.2% | 810 | 29.2% | -0.60 | 35.50 | 31.20 | 39.80 | — |
| — | 12.00 | 18.20 | 15.10 | +0.38 | 29.1% | 815 | 29.1% | -0.63 | 39.00 | 35.00 | 43.00 | — |
| — | 10.00 | 16.40 | 13.20 | +0.35 | 29.1% | 820 | 29.1% | -0.66 | 42.15 | 38.00 | 46.30 | — |
| — | 8.40 | 16.00 | 12.20 | +0.32 | 29.1% | 825 | 29.1% | -0.68 | 45.55 | 41.30 | 49.80 | — |
| — | 7.00 | 14.70 | 10.85 | +0.30 | 29.2% | 830 | 29.2% | -0.71 | 49.20 | 45.00 | 53.40 | — |
| — | 6.00 | 13.00 | 9.50 | +0.27 | 29.2% | 835 | 29.2% | -0.74 | 53.25 | 49.00 | 57.50 | — |
| — | 4.20 | 13.80 | 9.00 | +0.25 | 29.2% | 840 | 29.2% | -0.76 | 56.70 | 52.00 | 61.40 | — |
| — | 3.00 | 12.60 | 7.80 | +0.23 | 29.3% | 845 | 29.3% | -0.78 | 60.70 | 56.00 | 65.40 | — |
| — | 6.30 | 7.80 | 7.05 | +0.21 | 29.4% | 850 | 29.4% | -0.80 | 65.20 | 61.00 | 69.40 | — |
| — | 1.95 | 9.80 | 5.88 | +0.19 | 29.5% | 855 | 29.5% | -0.82 | 69.40 | 65.00 | 73.80 | — |
| — | 1.00 | 10.00 | 5.50 | +0.17 | 29.6% | 860 | 29.6% | -0.84 | 73.50 | 69.00 | 78.00 | — |
| — | 0.10 | 9.80 | 4.95 | +0.16 | 29.7% | 865 | 29.7% | -0.86 | 78.05 | 73.50 | 82.60 | — |
| — | — | 9.50 | — | +0.14 | 29.9% | 870 | 29.9% | -0.88 | 82.45 | 78.00 | 86.90 | — |
| — | — | 8.90 | — | +0.12 | 30.2% | 880 | 30.2% | -0.90 | 91.95 | 87.50 | 96.40 | — |
| — | 1.00 | 9.00 | 5.00 | +0.10 | 30.4% | 885 | 30.4% | -0.91 | 97.05 | 92.60 | 101.50 | — |
| — | — | 8.50 | — | +0.09 | 30.8% | 895 | 30.8% | -0.94 | 106.30 | 101.60 | 111.00 | — |
| — | — | 8.30 | — | +0.07 | 31.2% | 905 | 31.2% | -0.95 | 116.00 | 111.30 | 120.70 | — |
| — | — | 8.10 | — | +0.06 | 31.7% | 915 | 31.7% | -0.97 | 125.85 | 121.10 | 130.60 | — |
| — | — | 7.90 | — | +0.05 | 32.2% | 925 | 32.2% | -0.98 | 135.85 | 131.10 | 140.60 | — |
| — | — | 7.80 | — | +0.04 | 32.7% | 935 | 32.7% | -0.99 | 145.85 | 141.10 | 150.60 | — |
| — | — | 7.70 | — | +0.03 | 33.2% | 945 | 33.2% | -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.