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 | |
| — | 153.30 | 162.00 | 157.65 | +1.00 | 42.3% | 640 | 42.3% | -0.00 | — | — | 4.90 | — |
| — | 143.40 | 152.00 | 147.70 | +1.00 | 40.6% | 650 | 40.6% | -0.00 | — | — | 4.90 | — |
| — | 133.50 | 142.00 | 137.75 | +1.00 | 39.1% | 660 | 39.1% | -0.00 | — | — | 4.90 | — |
| — | 123.50 | 132.00 | 127.75 | +1.00 | 37.7% | 670 | 37.7% | -0.00 | — | — | 4.90 | — |
| — | 118.60 | 127.00 | 122.80 | +1.00 | 37.0% | 675 | 37.0% | -0.00 | — | — | 4.90 | — |
| — | 109.00 | 116.00 | 112.50 | +1.00 | 35.7% | 685 | 35.7% | -0.00 | — | — | 4.90 | — |
| — | 99.10 | 106.00 | 102.55 | +1.00 | 34.5% | 695 | 34.5% | -0.00 | — | — | 4.90 | — |
| — | 95.00 | 101.00 | 98.00 | +1.00 | 34.0% | 700 | 34.0% | -0.00 | 2.48 | 0.05 | 4.90 | — |
| — | 83.90 | 92.00 | 87.95 | +0.99 | 32.9% | 710 | 32.9% | -0.01 | — | — | 4.90 | — |
| — | 79.00 | 88.00 | 83.50 | +0.99 | 32.5% | 715 | 32.5% | -0.01 | — | — | 4.90 | — |
| — | 74.10 | 83.00 | 78.55 | +0.99 | 32.1% | 720 | 32.1% | -0.01 | — | — | 4.90 | — |
| — | 69.50 | 76.90 | 73.20 | +0.98 | 31.7% | 725 | 31.7% | -0.02 | — | — | 4.90 | — |
| — | 65.50 | 72.00 | 68.75 | +0.97 | 31.4% | 730 | 31.4% | -0.03 | — | — | 4.90 | — |
| — | 60.00 | 67.00 | 63.50 | +0.96 | 31.0% | 735 | 31.0% | -0.04 | — | — | 4.90 | — |
| — | 57.30 | 65.00 | 61.15 | +0.96 | 30.9% | 737.5 | 30.9% | -0.04 | — | — | 4.90 | — |
| — | 55.10 | 62.00 | 58.55 | +0.95 | 30.8% | 740 | 30.8% | -0.05 | 3.77 | 0.05 | 7.50 | — |
| — | 52.60 | 60.00 | 56.30 | +0.94 | 30.6% | 742.5 | 30.6% | -0.06 | — | — | 4.90 | — |
| — | 50.10 | 58.20 | 54.15 | +0.94 | 30.5% | 745 | 30.5% | -0.06 | 3.77 | 0.05 | 7.50 | — |
| — | 47.90 | 55.00 | 51.45 | +0.93 | 30.4% | 747.5 | 30.4% | -0.07 | — | — | 4.90 | — |
| — | 45.20 | 53.00 | 49.10 | +0.92 | 30.3% | 750 | 30.3% | -0.08 | — | — | 4.90 | — |
| — | 42.70 | 51.90 | 47.30 | +0.91 | 30.2% | 752.5 | 30.2% | -0.09 | — | — | 4.90 | — |
| — | 40.00 | 49.00 | 44.50 | +0.89 | 30.2% | 755 | 30.2% | -0.11 | — | — | 4.90 | — |
| — | 38.10 | 46.00 | 42.05 | +0.88 | 30.1% | 757.5 | 30.1% | -0.12 | — | — | 4.90 | — |
| — | 36.00 | 44.00 | 40.00 | +0.86 | 30.0% | 760 | 30.0% | -0.14 | 4.28 | 0.05 | 8.50 | — |
| — | 32.00 | 39.70 | 35.85 | +0.83 | 29.9% | 765 | 29.9% | -0.17 | 3.70 | 0.30 | 7.10 | — |
| — | 28.00 | 36.50 | 32.25 | +0.79 | 29.9% | 770 | 29.9% | -0.21 | 4.95 | 1.10 | 8.80 | — |
| — | 24.00 | 32.40 | 28.20 | +0.75 | 29.9% | 775 | 29.9% | -0.25 | 5.55 | 1.00 | 10.10 | — |
| — | 20.00 | 28.30 | 24.15 | +0.70 | 29.9% | 780 | 29.9% | -0.30 | 7.10 | 3.00 | 11.20 | — |
| — | 17.00 | 24.10 | 20.55 | +0.65 | 29.9% | 785 | 29.9% | -0.36 | 9.05 | 5.20 | 12.90 | — |
| — | 15.70 | 20.10 | 17.90 | +0.59 | 30.0% | 790 | — | — | 10.95 | 7.00 | 14.90 | — |
| — | 11.50 | 17.90 | 14.70 | +0.54 | 30.1% | 795 | 30.1% | -0.47 | 12.60 | 8.00 | 17.20 | — |
| — | 8.10 | 16.70 | 12.40 | — | — | 800 | 30.3% | -0.52 | 15.05 | 11.00 | 19.10 | — |
| — | 6.00 | 14.40 | 10.20 | +0.42 | 30.4% | 805 | 30.4% | -0.58 | 17.90 | 14.00 | 21.80 | — |
| — | 4.00 | 13.50 | 8.75 | +0.37 | 30.7% | 810 | 30.7% | -0.63 | 21.45 | 17.00 | 25.90 | — |
| — | 3.30 | 11.70 | 7.50 | +0.32 | 30.9% | 815 | 30.9% | -0.68 | 24.65 | 20.00 | 29.30 | — |
| — | 1.95 | 10.40 | 6.17 | +0.28 | 31.2% | 820 | 31.2% | -0.72 | 28.55 | 24.40 | 32.70 | — |
| — | — | — | — | +0.24 | 31.5% | 825 | 31.5% | -0.77 | — | — | — | — |
| — | 0.05 | 6.00 | 3.02 | +0.20 | 31.8% | 830 | 31.8% | -0.80 | 36.50 | 32.00 | 41.00 | — |
| — | — | — | — | +0.17 | 32.2% | 835 | 32.2% | -0.83 | — | — | — | — |
| — | 1.80 | 3.10 | 2.45 | +0.15 | 32.5% | 840 | 32.5% | -0.86 | 44.95 | 40.80 | 49.10 | — |
| — | — | — | — | +0.12 | 32.9% | 845 | 32.9% | -0.89 | — | — | — | — |
| — | 0.05 | 8.00 | 4.03 | +0.10 | 33.4% | 850 | 33.4% | -0.91 | 54.05 | 49.90 | 58.20 | — |
| — | — | 4.90 | — | +0.07 | 34.3% | 860 | 34.3% | -0.94 | 63.85 | 60.10 | 67.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.05 | 35.2% | 870 | 35.2% | -0.96 | 73.40 | 69.40 | 77.40 | — |
| — | — | 1.50 | — | +0.03 | 36.3% | 880 | 36.3% | -0.97 | 83.35 | 79.00 | 87.70 | — |
| — | — | 2.45 | — | +0.02 | 37.4% | 890 | 37.4% | -0.99 | 93.70 | 90.00 | 97.40 | — |
| — | — | 4.90 | — | +0.02 | 38.5% | 900 | 38.5% | -0.99 | 103.70 | 100.00 | 107.40 | — |
| — | — | 4.90 | — | +0.01 | 39.6% | 910 | 39.6% | -1.00 | 113.55 | 110.00 | 117.10 | — |
| — | — | 4.90 | — | +0.01 | 40.7% | 920 | 40.7% | -1.00 | 123.35 | 119.00 | 127.70 | — |
| — | — | 4.90 | — | +0.01 | 41.8% | 930 | 41.8% | -1.00 | 133.35 | 129.00 | 137.70 | — |
| — | — | 4.90 | — | +0.00 | 42.9% | 940 | 42.9% | -1.00 | 143.55 | 140.00 | 147.10 | — |
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.