Spot 798.36
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 154.40 | 163.00 | 158.70 | +1.00 | 49.4% | 640 | 49.4% | -0.00 | — | — | 6.80 | — |
| — | 144.90 | 153.00 | 148.95 | +1.00 | 47.7% | 650 | 47.7% | -0.00 | — | — | 6.80 | — |
| — | 115.40 | 123.00 | 119.20 | +0.99 | 42.7% | 680 | 42.7% | -0.01 | — | — | 6.80 | — |
| — | 104.30 | 113.10 | 108.70 | +0.99 | 41.2% | 690 | 41.2% | -0.01 | — | — | 6.80 | — |
| — | 94.50 | 103.10 | 98.80 | +0.99 | 39.7% | 700 | 39.7% | -0.01 | — | — | 6.80 | — |
| — | 89.60 | 98.10 | 93.85 | +0.98 | 39.0% | 705 | 39.0% | -0.02 | — | — | 6.80 | — |
| — | 84.70 | 93.10 | 88.90 | +0.98 | 38.3% | 710 | 38.3% | -0.02 | — | — | 6.80 | — |
| — | 79.50 | 88.10 | 83.80 | +0.97 | 37.6% | 715 | 37.6% | -0.03 | — | — | 6.80 | — |
| — | 74.40 | 83.10 | 78.75 | +0.96 | 37.0% | 720 | 37.0% | -0.04 | — | — | 6.80 | — |
| — | 69.70 | 78.10 | 73.90 | +0.95 | 36.3% | 725 | 36.3% | -0.05 | — | — | 6.80 | — |
| — | 65.50 | 73.10 | 69.30 | +0.94 | 35.8% | 730 | 35.8% | -0.06 | — | — | 6.80 | — |
| — | 60.60 | 67.60 | 64.10 | +0.93 | 35.2% | 735 | 35.2% | -0.07 | — | — | 6.80 | — |
| — | 55.60 | 62.70 | 59.15 | +0.91 | 34.7% | 740 | 34.7% | -0.09 | — | — | 6.90 | — |
| — | 50.70 | 58.40 | 54.55 | +0.89 | 34.1% | 745 | 34.1% | -0.11 | — | — | 6.90 | — |
| — | 45.80 | 52.90 | 49.35 | +0.86 | 33.7% | 750 | 33.7% | -0.14 | — | — | 1.50 | — |
| — | 41.00 | 48.70 | 44.85 | +0.82 | 33.2% | 755 | 33.2% | -0.18 | — | — | 7.10 | — |
| — | 36.30 | 43.90 | 40.10 | +0.79 | 32.8% | 760 | 32.8% | -0.22 | 1.00 | 0.10 | 1.90 | — |
| — | 31.30 | 39.60 | 35.45 | +0.74 | 32.4% | 765 | 32.4% | -0.26 | — | — | 2.00 | — |
| — | 27.00 | 35.10 | 31.05 | +0.69 | 32.1% | 770 | 32.1% | -0.31 | — | — | 7.60 | — |
| — | 22.40 | 30.60 | 26.50 | +0.63 | 31.8% | 775 | 31.8% | -0.37 | — | — | 3.60 | — |
| — | 19.80 | 26.50 | 23.15 | +0.57 | 31.5% | 780 | 31.5% | -0.43 | 2.33 | 0.25 | 4.40 | — |
| — | 15.00 | 22.50 | 18.75 | +0.51 | 31.3% | 785 | 31.3% | -0.49 | 4.80 | 0.60 | 9.00 | — |
| — | 12.40 | 19.70 | 16.05 | +0.45 | 31.0% | 790 | 31.0% | -0.55 | 6.20 | 2.20 | 10.20 | — |
| — | 10.60 | 18.10 | 14.35 | +0.42 | 31.0% | 792.5 | 31.0% | -0.59 | 7.60 | 3.80 | 11.40 | — |
| — | 9.10 | 16.50 | 12.80 | +0.39 | 30.9% | 795 | 30.9% | -0.62 | 8.00 | 4.00 | 12.00 | — |
| — | 7.80 | 15.00 | 11.40 | +0.36 | 30.8% | 797.5 | 30.8% | -0.65 | 9.25 | 5.00 | 13.50 | — |
| — | 6.30 | 13.70 | 10.00 | +0.33 | 30.7% | 800 | 30.7% | -0.68 | 10.70 | 6.80 | 14.60 | — |
| — | 4.00 | 12.40 | 8.20 | +0.30 | 30.7% | 802.5 | 30.7% | -0.71 | 10.80 | 7.10 | 14.50 | — |
| — | 4.30 | 11.40 | 7.85 | +0.27 | 30.6% | 805 | 30.6% | -0.73 | 12.35 | 9.00 | 15.70 | — |
| — | 2.00 | 10.40 | 6.20 | +0.25 | 30.6% | 807.5 | 30.6% | -0.76 | 13.55 | 10.00 | 17.10 | — |
| — | 1.40 | 9.50 | 5.45 | +0.22 | 30.6% | 810 | — | — | 15.40 | 12.10 | 18.70 | — |
| — | 2.35 | 8.00 | 5.17 | — | — | 812.5 | — | — | 17.20 | 14.00 | 20.40 | — |
| — | — | 9.10 | — | +0.18 | 30.5% | 815 | — | — | 19.10 | 16.00 | 22.20 | — |
| — | 0.80 | 8.30 | 4.55 | — | — | 817.5 | — | — | 21.05 | 18.00 | 24.10 | — |
| — | — | 3.60 | — | — | — | 820 | — | — | 23.60 | 20.00 | 27.20 | — |
| — | — | 7.70 | — | — | — | 825 | — | — | 27.75 | 24.00 | 31.50 | — |
| — | — | 3.30 | — | — | — | 830 | — | — | 32.10 | 28.30 | 35.90 | — |
| — | — | 7.20 | — | — | — | 835 | — | — | 36.80 | 33.00 | 40.60 | — |
| — | — | 3.30 | — | — | — | 840 | — | — | 41.70 | 38.00 | 45.40 | — |
| — | — | 1.10 | — | — | — | 845 | 31.1% | -0.98 | 46.45 | 42.60 | 50.30 | — |
| — | — | 7.00 | — | +0.03 | 31.3% | 850 | 31.3% | -0.99 | 51.90 | 47.50 | 56.30 | — |
| — | — | 6.90 | — | +0.02 | 31.6% | 855 | 31.6% | -0.99 | 56.90 | 52.50 | 61.30 | — |
| — | — | 6.90 | — | +0.01 | 31.9% | 860 | 31.9% | -1.00 | 61.90 | 57.50 | 66.30 | — |
| — | — | 6.90 | — | +0.01 | 32.2% | 865 | 32.2% | -1.00 | 66.90 | 62.50 | 71.30 | — |
| — | — | 6.80 | — | +0.01 | 32.6% | 870 | 32.6% | -1.00 | 71.90 | 67.50 | 76.30 | — |
| — | — | 6.80 | — | +0.01 | 33.0% | 875 | 33.0% | -1.00 | 76.55 | 72.50 | 80.60 | — |
| — | — | 6.80 | — | +0.00 | 33.4% | 880 | 33.4% | -1.00 | 81.90 | 77.50 | 86.30 | — |
| — | — | 6.80 | — | +0.00 | 33.9% | 885 | 33.9% | -1.00 | 86.90 | 82.50 | 91.30 | — |
| — | — | 6.80 | — | +0.00 | 34.3% | 890 | 34.3% | -1.00 | 91.65 | 87.50 | 95.80 | — |
| — | — | 6.80 | — | +0.00 | 35.4% | 900 | 35.4% | -1.00 | 101.90 | 97.50 | 106.30 | — |
| — | — | 6.80 | — | +0.00 | 36.0% | 905 | 36.0% | -1.00 | 106.95 | 102.50 | 111.40 | — |
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.