Spot 784.68
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.30 | 162.60 | 157.95 | +0.97 | 42.8% | 630 | 42.8% | -0.03 | — | — | 6.90 | — |
| — | 143.50 | 151.80 | 147.65 | +0.97 | 41.4% | 640 | 41.4% | -0.03 | — | — | 7.00 | — |
| — | 138.60 | 148.00 | 143.30 | +0.97 | 40.8% | 645 | 40.8% | -0.03 | — | — | 7.10 | — |
| — | 133.70 | 143.00 | 138.35 | +0.96 | 40.1% | 650 | 40.1% | -0.04 | — | — | 7.10 | — |
| — | 128.80 | 137.50 | 133.15 | +0.96 | 39.5% | 655 | 39.5% | -0.04 | — | — | 7.60 | — |
| — | 123.90 | 133.00 | 128.45 | +0.96 | 38.9% | 660 | 38.9% | -0.04 | — | — | 7.70 | — |
| — | 119.00 | 128.00 | 123.50 | +0.95 | 38.3% | 665 | 38.3% | -0.05 | — | — | 7.80 | — |
| — | 114.20 | 122.70 | 118.45 | +0.94 | 37.7% | 670 | 37.7% | -0.06 | — | — | 7.80 | 4 |
| 1 | 109.40 | 117.70 | 113.55 | +0.94 | 37.1% | 675 | 37.1% | -0.06 | — | — | 7.90 | — |
| — | 104.60 | 112.10 | 108.35 | +0.93 | 36.6% | 680 | 36.6% | -0.07 | — | — | 7.50 | — |
| — | 99.80 | 107.30 | 103.55 | +0.93 | 36.1% | 685 | 36.1% | -0.07 | — | — | 7.60 | — |
| — | 95.10 | 102.60 | 98.85 | +0.92 | 35.5% | 690 | 35.5% | -0.08 | — | — | 7.70 | — |
| — | 90.40 | 99.00 | 94.70 | +0.91 | 35.0% | 695 | 35.0% | -0.09 | — | — | 8.40 | — |
| — | 85.70 | 94.10 | 89.90 | +0.90 | 34.6% | 700 | 34.6% | -0.10 | — | — | 8.60 | — |
| — | 81.00 | 89.10 | 85.05 | +0.89 | 34.1% | 705 | 34.1% | -0.11 | — | — | 8.20 | — |
| — | 76.10 | 83.80 | 79.95 | +0.88 | 33.7% | 710 | 33.7% | -0.12 | — | — | 8.40 | — |
| — | 72.00 | 79.30 | 75.65 | +0.86 | 33.2% | 715 | 33.2% | -0.14 | — | — | 8.70 | — |
| — | 68.00 | 75.00 | 71.50 | +0.85 | 32.8% | 720 | 32.8% | -0.15 | 5.10 | 1.20 | 9.00 | — |
| — | 64.00 | 70.70 | 67.35 | +0.83 | 32.5% | 725 | 32.5% | -0.17 | 5.20 | 1.00 | 9.40 | — |
| — | 59.00 | 68.40 | 63.70 | +0.82 | 32.1% | 730 | 32.1% | -0.19 | 6.35 | 2.00 | 10.70 | — |
| — | 55.00 | 64.30 | 59.65 | +0.80 | 31.7% | 735 | 31.7% | -0.21 | 7.30 | 3.00 | 11.60 | — |
| — | 51.00 | 58.60 | 54.80 | +0.77 | 31.4% | 740 | 31.4% | -0.23 | 8.30 | 4.00 | 12.60 | — |
| — | 48.00 | 54.70 | 51.35 | +0.75 | 31.1% | 745 | 31.1% | -0.25 | 8.75 | 5.00 | 12.50 | — |
| — | 44.00 | 51.00 | 47.50 | +0.73 | 30.8% | 750 | 30.8% | -0.27 | 10.20 | 6.00 | 14.40 | — |
| — | 40.00 | 47.50 | 43.75 | +0.70 | 30.6% | 755 | 30.6% | -0.30 | 12.15 | 8.00 | 16.30 | — |
| — | 37.00 | 45.30 | 41.15 | +0.68 | 30.3% | 760 | 30.3% | -0.32 | 13.45 | 9.00 | 17.90 | — |
| — | 34.00 | 42.10 | 38.05 | +0.65 | 30.1% | 765 | 30.1% | -0.35 | 15.30 | 11.00 | 19.60 | — |
| — | 30.00 | 38.90 | 34.45 | +0.62 | 29.9% | 770 | 29.9% | -0.38 | 17.20 | 13.00 | 21.40 | — |
| — | 27.00 | 35.60 | 31.30 | +0.59 | 29.7% | 775 | 29.7% | -0.41 | 18.70 | 14.00 | 23.40 | — |
| — | 24.00 | 32.30 | 28.15 | +0.56 | 29.6% | 780 | 29.6% | -0.44 | 21.25 | 17.00 | 25.50 | — |
| — | 22.00 | 30.10 | 26.05 | +0.53 | 29.4% | 785 | 29.4% | -0.47 | 23.90 | 20.00 | 27.80 | — |
| — | 19.00 | 27.60 | 23.30 | +0.50 | 29.3% | 790 | 29.3% | -0.51 | 25.65 | 22.00 | 29.30 | — |
| — | 17.00 | 25.20 | 21.10 | +0.47 | 29.2% | 795 | 29.2% | -0.54 | 28.45 | 25.00 | 31.90 | — |
| — | 15.00 | 23.00 | 19.00 | +0.44 | 29.1% | 800 | 29.1% | -0.57 | 30.85 | 28.00 | 33.70 | — |
| — | 13.00 | 20.90 | 16.95 | +0.41 | 29.1% | 805 | 29.1% | -0.60 | 34.35 | 30.00 | 38.70 | — |
| — | 12.20 | 19.00 | 15.60 | +0.38 | 29.0% | 810 | 29.0% | -0.63 | 37.70 | 33.60 | 41.80 | — |
| — | 9.00 | 17.30 | 13.15 | +0.35 | 29.0% | 815 | 29.0% | -0.66 | 41.05 | 37.00 | 45.10 | — |
| — | 7.40 | 15.70 | 11.55 | +0.32 | 29.0% | 820 | 29.0% | -0.69 | 44.80 | 41.00 | 48.60 | — |
| — | 6.00 | 14.50 | 10.25 | — | — | 825 | 29.0% | -0.72 | 48.40 | 44.60 | 52.20 | — |
| — | 5.00 | 13.10 | 9.05 | +0.27 | 29.0% | 830 | 29.0% | -0.74 | 51.65 | 47.00 | 56.30 | — |
| — | 4.00 | 12.30 | 8.15 | +0.24 | 29.0% | 835 | 29.0% | -0.77 | 55.50 | 51.00 | 60.00 | — |
| — | 3.00 | 11.30 | 7.15 | +0.22 | 29.1% | 840 | 29.1% | -0.79 | 59.55 | 55.00 | 64.10 | — |
| — | 2.00 | 10.40 | 6.20 | +0.20 | 29.2% | 845 | 29.2% | -0.81 | 64.00 | 59.10 | 68.90 | — |
| — | 1.00 | 8.00 | 4.50 | +0.18 | 29.3% | 850 | — | — | 68.45 | 65.00 | 71.90 | — |
| — | — | 9.40 | — | +0.16 | 29.4% | 855 | 29.4% | -0.85 | 72.45 | 68.00 | 76.90 | — |
| — | — | 9.10 | — | +0.15 | 29.5% | 860 | 29.5% | -0.87 | 76.65 | 72.30 | 81.00 | — |
| — | — | 8.90 | — | +0.13 | 29.6% | 865 | 29.6% | -0.88 | 81.30 | 77.00 | 85.60 | — |
| — | — | 8.50 | — | +0.11 | 29.9% | 875 | 29.9% | -0.91 | 90.55 | 86.20 | 94.90 | — |
| — | — | 4.30 | — | +0.10 | 30.1% | 880 | 30.1% | -0.92 | 95.55 | 91.40 | 99.70 | — |
| — | — | 7.60 | — | +0.08 | 30.5% | 890 | 30.5% | -0.94 | 104.90 | 100.40 | 109.40 | — |
| — | — | 7.90 | — | +0.06 | 30.9% | 900 | 30.9% | -0.96 | 114.65 | 110.00 | 119.30 | — |
| — | — | 7.80 | — | +0.05 | 31.4% | 910 | 31.4% | -0.97 | 124.65 | 120.00 | 129.30 | — |
| — | — | 7.70 | — | +0.04 | 31.8% | 920 | 31.8% | -0.99 | 134.95 | 130.60 | 139.30 | — |
| — | — | 7.10 | — | +0.03 | 32.4% | 930 | 32.4% | -0.99 | 144.65 | 140.00 | 149.30 | — |
| — | — | 7.00 | — | +0.03 | 32.9% | 940 | 32.9% | -1.00 | 154.95 | 150.60 | 159.30 | — |
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.