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 | |
| — | 155.00 | 163.60 | 159.30 | +0.99 | 46.3% | 640 | 46.3% | -0.01 | — | — | 6.80 | — |
| — | 145.00 | 153.70 | 149.35 | +0.99 | 44.6% | 650 | 44.6% | -0.01 | — | — | 6.80 | — |
| — | 115.30 | 123.90 | 119.60 | +0.97 | 39.8% | 680 | 39.8% | -0.03 | — | — | 6.90 | — |
| — | 110.40 | 119.00 | 114.70 | +0.97 | 39.0% | 685 | 39.0% | -0.03 | — | — | 6.90 | — |
| — | 105.20 | 114.10 | 109.65 | +0.97 | 38.3% | 690 | 38.3% | -0.03 | — | — | 7.00 | — |
| — | 101.00 | 109.20 | 105.10 | +0.96 | 37.6% | 695 | 37.6% | -0.04 | — | — | 7.00 | — |
| — | 95.60 | 104.30 | 99.95 | +0.96 | 36.9% | 700 | 36.9% | -0.04 | — | — | 7.10 | — |
| — | 90.80 | 99.40 | 95.10 | +0.95 | 36.2% | 705 | 36.2% | -0.05 | — | — | 7.10 | — |
| — | 85.80 | 94.50 | 90.15 | +0.94 | 35.5% | 710 | 35.5% | -0.06 | — | — | 7.20 | — |
| — | 81.50 | 89.70 | 85.60 | +0.93 | 34.8% | 715 | 34.8% | -0.07 | — | — | 7.50 | — |
| — | 76.00 | 84.90 | 80.45 | +0.92 | 34.2% | 720 | 34.2% | -0.08 | — | — | 7.40 | — |
| — | 71.20 | 80.00 | 75.60 | +0.90 | 33.6% | 725 | 33.6% | -0.10 | — | — | 7.50 | — |
| — | 66.50 | 75.00 | 70.75 | +0.89 | 33.0% | 730 | 33.0% | -0.11 | — | — | 7.60 | — |
| — | 61.70 | 70.60 | 66.15 | +0.87 | 32.5% | 735 | 32.5% | -0.13 | — | — | 7.90 | — |
| — | 57.00 | 65.90 | 61.45 | +0.85 | 32.0% | 740 | 32.0% | -0.15 | 4.17 | 0.05 | 8.30 | — |
| — | 53.50 | 61.00 | 57.25 | +0.82 | 31.5% | 745 | 31.5% | -0.18 | — | — | 8.00 | — |
| — | 48.90 | 56.00 | 52.45 | +0.80 | 31.0% | 750 | 31.0% | -0.20 | 4.15 | 0.40 | 7.90 | — |
| — | 44.40 | 52.00 | 48.20 | +0.77 | 30.6% | 755 | 30.6% | -0.24 | 4.45 | 0.50 | 8.40 | — |
| — | 39.70 | 47.80 | 43.75 | +0.73 | 30.2% | 760 | 30.2% | -0.27 | 4.67 | 0.65 | 8.70 | 5 |
| 0 | 35.30 | 43.40 | 39.35 | +0.69 | 29.8% | 765 | 29.8% | -0.31 | 3.52 | 0.55 | 6.50 | 0 |
| 0 | 31.00 | 39.20 | 35.10 | +0.65 | 29.5% | 770 | 29.5% | -0.35 | 5.05 | 0.80 | 9.30 | 2 |
| — | 28.00 | 35.40 | 31.70 | +0.61 | 29.1% | 775 | 29.1% | -0.39 | 6.15 | 2.00 | 10.30 | — |
| — | 23.00 | 31.50 | 27.25 | +0.57 | 28.9% | 780 | 28.9% | -0.44 | 8.35 | 5.90 | 10.80 | — |
| — | 20.00 | 28.00 | 24.00 | +0.52 | 28.6% | 785 | 28.6% | -0.48 | 8.90 | 5.00 | 12.80 | — |
| — | 17.00 | 24.70 | 20.85 | +0.47 | 28.4% | 790 | 28.4% | -0.53 | 10.55 | 6.10 | 15.00 | — |
| — | 14.10 | 21.90 | 18.00 | +0.43 | 28.2% | 795 | 28.2% | -0.58 | 12.85 | 9.00 | 16.70 | — |
| — | 11.00 | 19.30 | 15.15 | +0.38 | 28.1% | 800 | 28.1% | -0.62 | 15.10 | 11.00 | 19.20 | — |
| — | 8.50 | 17.00 | 12.75 | +0.34 | 27.9% | 805 | 27.9% | -0.67 | 17.85 | 14.00 | 21.70 | — |
| — | 6.20 | 14.70 | 10.45 | +0.29 | 27.8% | 810 | 27.8% | -0.71 | 20.35 | 16.10 | 24.60 | — |
| — | 5.30 | 12.60 | 8.95 | +0.26 | 27.8% | 815 | 27.8% | -0.75 | 23.80 | 20.00 | 27.60 | — |
| — | 3.00 | 10.90 | 6.95 | +0.22 | 27.8% | 820 | 27.8% | -0.79 | 26.95 | 23.00 | 30.90 | — |
| — | 2.00 | 9.50 | 5.75 | +0.19 | 27.8% | 825 | 27.8% | -0.82 | 30.90 | 27.00 | 34.80 | — |
| — | 0.85 | 7.90 | 4.38 | +0.16 | 27.8% | 830 | 27.8% | -0.85 | 34.75 | 31.00 | 38.50 | — |
| — | 0.15 | 8.50 | 4.33 | +0.14 | 27.9% | 835 | 27.9% | -0.88 | 38.90 | 35.00 | 42.80 | — |
| — | — | 8.10 | — | +0.11 | 28.0% | 840 | 28.0% | -0.90 | 43.10 | 39.00 | 47.20 | — |
| — | — | 7.90 | — | +0.10 | 28.1% | 845 | 28.1% | -0.92 | 47.95 | 44.00 | 51.90 | — |
| — | — | 3.00 | — | +0.08 | 28.3% | 850 | 28.3% | -0.93 | 52.50 | 48.00 | 57.00 | — |
| — | — | 7.50 | — | +0.07 | 28.5% | 855 | 28.5% | -0.95 | 57.20 | 53.00 | 61.40 | — |
| — | — | 7.40 | — | +0.06 | 28.7% | 860 | 28.7% | -0.96 | 61.60 | 58.70 | 64.50 | — |
| — | — | 7.30 | — | +0.05 | 28.9% | 865 | 28.9% | -0.97 | 66.65 | 62.80 | 70.50 | — |
| — | — | 7.30 | — | +0.04 | 29.2% | 870 | 29.2% | -0.98 | 72.05 | 67.70 | 76.40 | — |
| — | — | 7.10 | — | +0.03 | 29.8% | 880 | 29.8% | -0.99 | 81.90 | 77.50 | 86.30 | — |
| — | — | 7.00 | — | +0.02 | 30.6% | 890 | 30.6% | -1.00 | 91.90 | 87.50 | 96.30 | — |
| — | 0.05 | 7.00 | 3.52 | +0.01 | 31.4% | 900 | 31.4% | -1.00 | 101.90 | 97.50 | 106.30 | — |
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.