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 | |
| — | 151.30 | 159.40 | 155.35 | +1.00 | 50.9% | 630 | 50.9% | -0.00 | — | — | 6.80 | — |
| — | 141.30 | 150.70 | 146.00 | +1.00 | 49.0% | 640 | 49.0% | -0.00 | — | — | 6.80 | — |
| — | 131.30 | 139.90 | 135.60 | +1.00 | 47.1% | 650 | 47.1% | -0.00 | — | — | 6.80 | — |
| — | 121.30 | 130.60 | 125.95 | +1.00 | 45.3% | 660 | 45.3% | -0.00 | — | — | 6.80 | — |
| — | 111.30 | 120.60 | 115.95 | — | — | 670 | — | — | — | — | 6.80 | — |
| — | 101.30 | 109.40 | 105.35 | — | — | 680 | — | — | — | — | 6.80 | — |
| — | 91.30 | 100.30 | 95.80 | — | — | 690 | — | — | — | — | 6.80 | — |
| — | 81.40 | 90.50 | 85.95 | — | — | 700 | — | — | — | — | 6.80 | — |
| — | — | — | — | — | — | 705 | — | — | — | — | — | — |
| — | 71.40 | 80.80 | 76.10 | — | — | 710 | — | — | — | — | 6.80 | — |
| — | 66.40 | 75.30 | 70.85 | — | — | 715 | — | — | — | — | 6.80 | — |
| — | 61.50 | 69.60 | 65.55 | — | — | 720 | — | — | — | — | 7.40 | — |
| — | 56.60 | 65.30 | 60.95 | — | — | 725 | — | — | — | — | 7.40 | — |
| — | 51.80 | 61.00 | 56.40 | — | — | 730 | — | — | — | — | 7.50 | — |
| — | 47.00 | 54.50 | 50.75 | — | — | 735 | — | — | — | — | 7.10 | — |
| — | 42.20 | 49.70 | 45.95 | — | — | 740 | — | — | — | — | 4.00 | — |
| — | 37.10 | 45.50 | 41.30 | — | — | 745 | — | — | — | — | 7.40 | — |
| — | 33.00 | 41.90 | 37.45 | — | — | 750 | 31.7% | -0.14 | — | — | 8.20 | — |
| — | 28.00 | 37.70 | 32.85 | +0.82 | 31.2% | 755 | 31.2% | -0.18 | — | — | 8.60 | — |
| — | 24.80 | 31.40 | 28.10 | +0.79 | 30.8% | 760 | 30.8% | -0.22 | — | — | 8.40 | — |
| — | 20.00 | 27.60 | 23.80 | +0.74 | 30.4% | 765 | 30.4% | -0.26 | 4.47 | 0.05 | 8.90 | — |
| — | 17.90 | 23.90 | 20.90 | +0.69 | 30.0% | 770 | 30.0% | -0.31 | 5.60 | 1.00 | 10.20 | — |
| — | 13.00 | 20.50 | 16.75 | +0.63 | 29.7% | 775 | 29.7% | -0.37 | 7.35 | 3.00 | 11.70 | — |
| — | 10.00 | 18.80 | 14.40 | +0.57 | 29.4% | 780 | 29.4% | -0.43 | 9.35 | 5.00 | 13.70 | — |
| — | 7.20 | 15.60 | 11.40 | +0.51 | 29.1% | 785 | 29.1% | -0.49 | 11.40 | 7.00 | 15.80 | — |
| — | 5.00 | 13.70 | 9.35 | +0.45 | 28.9% | 790 | 28.9% | -0.55 | 14.10 | 10.10 | 18.10 | — |
| — | 4.00 | 12.60 | 8.30 | +0.42 | 28.8% | 792.5 | 28.8% | -0.59 | 15.65 | 11.50 | 19.80 | — |
| — | 3.00 | 11.60 | 7.30 | +0.39 | 28.7% | 795 | 28.7% | -0.62 | 16.40 | 13.00 | 19.80 | — |
| — | 2.00 | 10.70 | 6.35 | +0.36 | 28.7% | 797.5 | 28.7% | -0.65 | 17.95 | 14.50 | 21.40 | — |
| — | 1.00 | 10.00 | 5.50 | +0.33 | 28.6% | 800 | 28.6% | -0.68 | 19.70 | 16.30 | 23.10 | — |
| — | 0.20 | 9.20 | 4.70 | +0.30 | 28.6% | 802.5 | 28.6% | -0.71 | 21.50 | 18.10 | 24.90 | — |
| — | — | 8.90 | — | +0.27 | 28.5% | 805 | 28.5% | -0.73 | 23.60 | 19.40 | 27.80 | — |
| — | — | 9.00 | — | +0.25 | 28.5% | 807.5 | 28.5% | -0.76 | 25.40 | 21.00 | 29.80 | — |
| — | 0.25 | 5.10 | 2.67 | +0.22 | 28.5% | 810 | 28.5% | -0.78 | 27.35 | 24.00 | 30.70 | — |
| — | — | 8.50 | — | +0.20 | 28.4% | 812.5 | 28.4% | -0.81 | 29.45 | 26.10 | 32.80 | — |
| — | — | 8.30 | — | +0.18 | 28.4% | 815 | 28.4% | -0.83 | 32.25 | 28.00 | 36.50 | — |
| — | — | 8.00 | — | +0.16 | 28.4% | 817.5 | 28.4% | -0.85 | 34.35 | 30.10 | 38.60 | — |
| — | — | 7.60 | — | +0.14 | 28.5% | 820 | 28.5% | -0.87 | 36.15 | 31.90 | 40.40 | — |
| — | — | 7.30 | — | +0.11 | 28.5% | 825 | 28.5% | -0.90 | 40.70 | 36.40 | 45.00 | — |
| — | — | 7.70 | — | +0.08 | 28.6% | 830 | 28.6% | -0.93 | 45.40 | 41.10 | 49.70 | — |
| — | — | 7.10 | — | +0.06 | 28.8% | 835 | 28.8% | -0.95 | 50.75 | 47.00 | 54.50 | — |
| — | — | 7.00 | — | +0.05 | 28.9% | 840 | 28.9% | -0.96 | 55.65 | 51.90 | 59.40 | — |
| — | — | 7.40 | — | +0.04 | 29.1% | 845 | 29.1% | -0.98 | 60.55 | 56.80 | 64.30 | — |
| — | — | 6.90 | — | +0.03 | 29.4% | 850 | 29.4% | -0.99 | 64.90 | 60.50 | 69.30 | — |
| — | — | 6.90 | — | +0.02 | 29.7% | 855 | 29.7% | -0.99 | 70.05 | 65.80 | 74.30 | — |
| — | — | 6.80 | — | +0.01 | 30.0% | 860 | — | — | 74.85 | 70.40 | 79.30 | — |
| — | — | 6.80 | — | +0.01 | 30.3% | 865 | 30.3% | -1.00 | 79.80 | 75.30 | 84.30 | — |
| — | — | 6.80 | — | +0.01 | 31.1% | 875 | 31.1% | -1.00 | 90.05 | 85.80 | 94.30 | — |
| — | — | 6.80 | — | +0.00 | 31.6% | 880 | 31.6% | -1.00 | 94.85 | 90.40 | 99.30 | — |
| — | — | 6.80 | — | +0.00 | 32.6% | 890 | 32.6% | -1.00 | 104.65 | 100.00 | 109.30 | — |
| — | — | 6.80 | — | — | — | 900 | 33.7% | -1.00 | 114.65 | 110.00 | 119.30 | — |
| — | — | 6.80 | — | — | — | 910 | — | — | 124.65 | 120.00 | 129.30 | — |
| — | — | 6.80 | — | — | — | 920 | — | — | 134.65 | 130.00 | 139.30 | — |
| — | — | 6.80 | — | +0.00 | 37.8% | 930 | — | — | 144.65 | 140.00 | 149.30 | — |
| — | — | 6.80 | — | +0.00 | 39.3% | 940 | — | — | 154.65 | 150.00 | 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.