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 | |
| — | 152.00 | 160.60 | 156.30 | — | — | 630 | — | — | — | — | 6.80 | — |
| — | 142.00 | 150.40 | 146.20 | — | — | 640 | — | — | — | — | 6.80 | — |
| — | 132.00 | 140.00 | 136.00 | +0.99 | 43.9% | 650 | — | — | — | — | 6.80 | — |
| — | 122.00 | 130.00 | 126.00 | — | — | 660 | — | — | — | — | 6.80 | — |
| — | 112.00 | 120.30 | 116.15 | — | — | 670 | 40.4% | -0.02 | — | — | 6.80 | — |
| — | 102.00 | 111.40 | 106.70 | — | — | 680 | — | — | — | — | 6.70 | — |
| — | — | — | — | — | — | 685 | 38.0% | -0.03 | — | — | — | — |
| — | 92.10 | 100.20 | 96.15 | — | — | 690 | — | — | — | — | 7.30 | — |
| — | — | — | — | — | — | 695 | 36.4% | -0.04 | — | — | — | — |
| — | 82.30 | 90.40 | 86.35 | +0.96 | 35.7% | 700 | 35.7% | -0.04 | — | — | 7.40 | — |
| — | — | — | — | +0.95 | 35.0% | 705 | 35.0% | -0.05 | — | — | — | — |
| — | 72.50 | 81.80 | 77.15 | +0.94 | 34.3% | 710 | 34.3% | -0.06 | — | — | 7.50 | — |
| — | 67.70 | 76.40 | 72.05 | +0.93 | 33.7% | 715 | 33.7% | -0.07 | — | — | 7.60 | — |
| — | 63.00 | 71.20 | 67.10 | +0.92 | 33.0% | 720 | 33.0% | -0.08 | — | — | 7.70 | — |
| — | 58.10 | 67.40 | 62.75 | +0.90 | 32.4% | 725 | 32.4% | -0.10 | — | — | 7.80 | — |
| — | 53.00 | 62.60 | 57.80 | — | — | 730 | — | — | — | — | 8.00 | — |
| — | 49.00 | 57.90 | 53.45 | — | — | 735 | — | — | — | — | 8.20 | — |
| — | 45.00 | 53.50 | 49.25 | — | — | 740 | — | — | — | — | 8.50 | — |
| — | 40.00 | 49.10 | 44.55 | — | — | 745 | — | — | — | — | 8.90 | — |
| — | 36.00 | 44.30 | 40.15 | — | — | 750 | — | — | — | — | 9.30 | — |
| — | 32.00 | 41.20 | 36.60 | — | — | 755 | — | — | 5.40 | 1.00 | 9.80 | — |
| — | 28.00 | 36.90 | 32.45 | — | — | 760 | — | — | 6.20 | 2.00 | 10.40 | — |
| — | 25.00 | 32.40 | 28.70 | — | — | 765 | — | — | 7.60 | 3.80 | 11.40 | — |
| — | 21.00 | 28.10 | 24.55 | — | — | 770 | — | — | 9.20 | 5.50 | 12.90 | — |
| — | 18.00 | 25.30 | 21.65 | — | — | 775 | — | — | 11.20 | 8.80 | 13.60 | — |
| — | 15.00 | 23.60 | 19.30 | — | — | 780 | — | — | 12.85 | 9.00 | 16.70 | — |
| — | 12.00 | 20.80 | 16.40 | +0.52 | 27.7% | 785 | 27.7% | -0.48 | 15.35 | 12.00 | 18.70 | — |
| — | 10.00 | 17.90 | 13.95 | +0.47 | 27.6% | 790 | 27.6% | -0.53 | 18.25 | 14.20 | 22.30 | — |
| — | 8.00 | 15.10 | 11.55 | +0.43 | 27.4% | 795 | 27.4% | -0.58 | 20.60 | 16.00 | 25.20 | — |
| — | 6.00 | 14.10 | 10.05 | +0.38 | 27.3% | 800 | 27.3% | -0.62 | 23.65 | 20.20 | 27.10 | — |
| — | 4.00 | 12.70 | 8.35 | +0.34 | 27.2% | 805 | 27.2% | -0.67 | 27.00 | 23.50 | 30.50 | — |
| — | 2.70 | 11.30 | 7.00 | +0.29 | 27.2% | 810 | 27.2% | -0.71 | 31.25 | 27.00 | 35.50 | — |
| — | 1.45 | 8.80 | 5.12 | +0.26 | 27.2% | 815 | 27.2% | -0.75 | 35.10 | 31.00 | 39.20 | — |
| — | 0.35 | 9.40 | 4.88 | +0.22 | 27.2% | 820 | 27.2% | -0.79 | 39.20 | 35.00 | 43.40 | — |
| — | 0.20 | 9.20 | 4.70 | +0.19 | 27.3% | 825 | 27.3% | -0.82 | 43.35 | 39.20 | 47.50 | — |
| — | — | 7.10 | — | — | — | 830 | 27.3% | -0.85 | 47.75 | 43.50 | 52.00 | — |
| — | — | 8.20 | — | +0.14 | 27.4% | 835 | 27.4% | -0.88 | 52.20 | 48.00 | 56.40 | — |
| — | — | 8.40 | — | +0.11 | 27.6% | 840 | 27.6% | -0.90 | 56.10 | 51.70 | 60.50 | — |
| — | — | 8.20 | — | +0.10 | 27.8% | 845 | 27.8% | -0.92 | 60.70 | 56.30 | 65.10 | — |
| — | — | 8.00 | — | +0.08 | 27.9% | 850 | 27.9% | -0.93 | 65.50 | 61.10 | 69.90 | — |
| — | — | 7.90 | — | +0.07 | 28.2% | 855 | 28.2% | -0.95 | 70.45 | 66.20 | 74.70 | — |
| — | — | 7.70 | — | +0.06 | 28.4% | 860 | 28.4% | -0.96 | 74.95 | 70.40 | 79.50 | — |
| — | — | — | — | +0.05 | 28.7% | 865 | 28.7% | -0.97 | — | — | — | — |
| — | — | 7.50 | — | +0.03 | 29.6% | 880 | 29.6% | -0.99 | 94.85 | 90.40 | 99.30 | — |
| — | — | 6.90 | — | +0.02 | 30.4% | 890 | 30.4% | -1.00 | 105.05 | 100.80 | 109.30 | — |
| — | 0.05 | 6.90 | 3.48 | +0.01 | 31.2% | 900 | 31.2% | -1.00 | 114.65 | 110.00 | 119.30 | — |
| — | — | 6.80 | — | +0.01 | 32.1% | 910 | 32.1% | -1.00 | 124.65 | 120.00 | 129.30 | — |
| — | — | 2.15 | — | +0.01 | 33.0% | 920 | 33.0% | -1.00 | 134.65 | 130.00 | 139.30 | — |
| — | — | 6.80 | — | +0.01 | 34.0% | 930 | 34.0% | -1.00 | 145.15 | 141.00 | 149.30 | — |
| — | — | 6.80 | — | +0.00 | 35.0% | 940 | 35.0% | -1.00 | 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.