Spot 796.60
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.80 | 160.00 | 156.40 | +1.00 | 57.1% | 640 | 57.1% | +0.00 | — | — | 4.90 | — |
| — | 142.90 | 150.00 | 146.45 | +1.00 | 58.2% | 650 | 58.2% | +0.00 | — | — | 2.55 | — |
| — | 132.90 | 140.00 | 136.45 | +1.00 | 61.4% | 660 | 61.4% | +0.00 | — | — | 2.55 | — |
| — | 122.90 | 130.00 | 126.45 | +1.00 | 67.6% | 670 | 67.6% | +0.00 | — | — | 4.90 | — |
| — | 117.90 | 125.00 | 121.45 | +1.00 | 71.4% | 675 | — | — | — | — | 4.90 | — |
| — | 107.90 | 115.00 | 111.45 | +1.00 | 78.1% | 685 | — | — | — | — | 4.90 | — |
| — | 97.90 | 105.00 | 101.45 | — | — | 695 | 80.2% | -0.00 | — | — | 4.90 | — |
| — | 93.00 | 100.00 | 96.50 | — | — | 700 | — | — | — | — | 4.90 | — |
| — | 83.00 | 90.00 | 86.50 | +1.00 | 72.9% | 710 | — | — | — | — | 4.90 | — |
| — | 78.00 | 85.00 | 81.50 | — | — | 715 | — | — | — | — | 4.90 | — |
| — | 73.00 | 80.40 | 76.70 | — | — | 720 | — | — | — | — | 4.90 | — |
| — | 68.10 | 75.40 | 71.75 | — | — | 725 | 63.7% | -0.00 | — | — | 4.90 | — |
| — | 63.10 | 70.50 | 66.80 | — | — | 730 | — | — | — | — | 4.90 | — |
| — | 58.20 | 65.50 | 61.85 | — | — | 735 | — | — | — | — | 4.90 | — |
| — | 55.70 | 63.00 | 59.35 | — | — | 737.5 | — | — | — | — | 4.90 | — |
| — | 52.60 | 61.00 | 56.80 | — | — | 740 | — | — | — | — | 4.90 | — |
| — | 50.70 | 58.00 | 54.35 | — | — | 742.5 | — | — | — | — | 4.90 | — |
| — | 48.30 | 55.00 | 51.65 | — | — | 745 | — | — | — | — | 4.90 | — |
| — | 45.80 | 53.00 | 49.40 | — | — | 747.5 | — | — | — | — | 4.90 | — |
| — | 42.80 | 51.00 | 46.90 | — | — | 750 | — | — | 3.80 | 0.10 | 7.50 | — |
| — | 40.80 | 48.00 | 44.40 | — | — | 752.5 | — | — | — | — | 4.90 | — |
| — | 38.40 | 46.10 | 42.25 | — | — | 755 | — | — | — | — | 4.90 | — |
| — | 35.90 | 43.00 | 39.45 | — | — | 757.5 | 51.7% | -0.03 | — | — | 4.90 | — |
| — | 33.60 | 41.00 | 37.30 | +0.96 | 50.5% | 760 | 50.5% | -0.04 | — | — | 4.90 | — |
| — | 28.50 | 36.00 | 32.25 | +0.95 | 48.2% | 765 | 48.2% | -0.05 | — | — | 4.90 | — |
| — | 23.80 | 31.00 | 27.40 | +0.92 | 46.0% | 770 | 46.0% | -0.08 | — | — | 4.90 | — |
| — | 18.80 | 26.00 | 22.40 | +0.89 | 44.1% | 775 | 44.1% | -0.11 | — | — | 4.90 | — |
| — | 14.60 | 20.50 | 17.55 | +0.83 | 42.5% | 780 | 42.5% | -0.17 | 1.57 | 0.05 | 3.10 | — |
| — | 9.60 | 17.50 | 13.55 | +0.75 | 41.4% | 785 | 41.4% | -0.25 | 2.48 | 0.05 | 4.90 | — |
| — | 6.00 | 13.70 | 9.85 | +0.66 | 40.5% | 790 | 40.5% | -0.34 | 4.03 | 0.05 | 8.00 | — |
| — | 3.80 | 11.00 | 7.40 | +0.54 | 39.9% | 795 | 39.9% | -0.46 | 5.62 | 2.25 | 9.00 | — |
| — | 1.80 | 9.60 | 5.70 | +0.42 | 39.5% | 800 | 39.5% | -0.58 | 8.05 | 5.00 | 11.10 | — |
| — | 1.50 | 8.60 | 5.05 | +0.31 | 39.2% | 805 | 39.2% | -0.69 | 11.25 | 7.50 | 15.00 | — |
| — | 0.05 | 7.90 | 3.98 | +0.21 | 39.0% | 810 | 39.0% | -0.79 | 15.15 | 11.40 | 18.90 | — |
| — | — | 4.60 | — | +0.13 | 38.8% | 815 | 38.8% | -0.87 | 19.90 | 16.60 | 23.20 | — |
| — | 0.05 | 4.00 | 2.02 | +0.08 | 38.6% | 820 | 38.6% | -0.93 | 24.40 | 21.10 | 27.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.04 | 38.5% | 825 | 38.5% | -0.96 | 28.75 | 25.00 | 32.50 | — |
| — | 0.05 | 4.60 | 2.33 | +0.02 | 38.4% | 830 | 38.4% | -0.98 | 33.45 | 29.40 | 37.50 | — |
| — | — | 4.90 | — | +0.01 | 38.3% | 835 | 38.3% | -0.99 | 38.60 | 34.80 | 42.40 | — |
| — | — | 4.90 | — | +0.00 | 38.2% | 840 | 38.2% | -1.00 | 43.70 | 40.00 | 47.40 | — |
| — | — | 4.90 | — | +0.00 | 38.2% | 845 | 38.2% | -1.00 | 48.45 | 44.80 | 52.10 | — |
| — | — | 3.00 | — | +0.00 | 38.2% | 850 | 38.2% | -1.00 | 53.70 | 50.00 | 57.40 | — |
| — | — | 4.90 | — | +0.00 | 38.2% | 855 | 38.2% | -1.00 | 58.65 | 55.00 | 62.30 | — |
| — | — | 4.90 | — | +0.00 | 38.2% | 860 | 38.2% | -1.00 | 63.35 | 59.00 | 67.70 | — |
| — | — | 4.90 | — | +0.00 | 38.3% | 865 | 38.3% | -1.00 | 68.35 | 64.00 | 72.70 | — |
| — | — | 4.90 | — | +0.00 | 38.4% | 870 | 38.4% | -1.00 | 73.35 | 69.00 | 77.70 | — |
| — | — | 4.90 | — | +0.00 | 38.5% | 875 | 38.5% | -1.00 | 78.35 | 74.00 | 82.70 | — |
| — | — | 4.90 | — | +0.00 | 38.7% | 880 | 38.7% | -1.00 | 83.35 | 79.00 | 87.70 | — |
| — | — | 4.90 | — | +0.00 | 38.8% | 885 | 38.8% | -1.00 | 88.35 | 84.00 | 92.70 | — |
| — | — | 4.90 | — | +0.00 | 39.0% | 890 | 39.0% | -1.00 | 93.35 | 89.00 | 97.70 | — |
| — | — | 4.90 | — | +0.00 | 39.3% | 895 | 39.3% | -1.00 | 98.35 | 94.00 | 102.70 | — |
| — | — | 4.90 | — | +0.00 | 39.5% | 900 | 39.5% | -1.00 | 103.35 | 99.00 | 107.70 | — |
| — | — | 4.90 | — | +0.00 | 39.8% | 905 | 39.8% | -1.00 | 108.35 | 104.00 | 112.70 | — |
| — | — | 4.90 | — | +0.00 | 40.1% | 910 | 40.1% | -1.00 | 113.35 | 109.00 | 117.70 | — |
| — | — | 4.90 | — | +0.00 | 40.5% | 915 | 40.5% | -1.00 | 118.35 | 114.00 | 122.70 | — |
| — | — | 4.90 | — | +0.00 | 40.8% | 920 | 40.8% | -1.00 | 123.35 | 119.00 | 127.70 | — |
| — | — | 4.90 | — | +0.00 | 41.2% | 925 | 41.2% | -1.00 | 128.35 | 124.00 | 132.70 | — |
| — | — | 4.90 | — | +0.00 | 41.7% | 930 | 41.7% | -1.00 | 133.35 | 129.00 | 137.70 | — |
| — | — | 4.90 | — | +0.00 | 42.7% | 940 | 42.7% | -1.00 | 143.35 | 139.00 | 147.70 | — |
| — | — | 4.90 | — | +0.00 | 43.2% | 945 | 43.2% | -1.00 | 148.35 | 144.00 | 152.70 | — |
| — | — | 4.90 | — | +0.00 | 44.3% | 955 | 44.3% | -1.00 | 158.35 | 154.00 | 162.70 | — |
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.