Spot 791.19
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.10 | 131.00 | 126.55 | +1.00 | 39.6% | 665 | 39.6% | -0.00 | — | — | 4.90 | — |
| — | 112.20 | 121.00 | 116.60 | +1.00 | 38.1% | 675 | 38.1% | -0.00 | — | — | 4.90 | — |
| — | 107.20 | 116.10 | 111.65 | +1.00 | 37.4% | 680 | 37.4% | -0.00 | — | — | 4.90 | — |
| — | 97.40 | 106.00 | 101.70 | +1.00 | 36.1% | 690 | 36.1% | -0.00 | — | — | 4.90 | — |
| — | 87.40 | 96.20 | 91.80 | +1.00 | 34.8% | 700 | 34.8% | -0.00 | — | — | 4.90 | — |
| — | 82.50 | 91.30 | 86.90 | +0.99 | 34.3% | 705 | 34.3% | -0.01 | — | — | 4.90 | — |
| — | 77.50 | 86.40 | 81.95 | +0.99 | 33.8% | 710 | 33.8% | -0.01 | — | — | 4.90 | — |
| 0 | 67.80 | 75.60 | 71.70 | +0.98 | 32.9% | 720 | 32.9% | -0.02 | — | — | 4.90 | — |
| — | 62.90 | 71.80 | 67.35 | +0.98 | 32.5% | 725 | 32.5% | -0.02 | — | — | 4.90 | — |
| — | 58.10 | 66.90 | 62.50 | +0.97 | 32.1% | 730 | 32.1% | -0.03 | — | — | 4.90 | — |
| — | 55.70 | 64.50 | 60.10 | +0.96 | 31.9% | 732.5 | 31.9% | -0.04 | — | — | 4.90 | — |
| — | 53.30 | 62.00 | 57.65 | +0.96 | 31.8% | 735 | 31.8% | -0.04 | — | — | 4.90 | — |
| — | 50.90 | 59.30 | 55.10 | +0.95 | 31.6% | 737.5 | 31.6% | -0.05 | — | — | 4.90 | — |
| — | 48.70 | 56.10 | 52.40 | +0.94 | 31.5% | 740 | 31.5% | -0.06 | 4.05 | 0.40 | 7.70 | — |
| — | 46.10 | 54.40 | 50.25 | +0.93 | 31.3% | 742.5 | 31.3% | -0.07 | — | — | 4.90 | — |
| — | 43.50 | 53.00 | 48.25 | +0.92 | 31.2% | 745 | 31.2% | -0.08 | — | — | 4.90 | — |
| — | 41.20 | 49.80 | 45.50 | +0.91 | 31.1% | 747.5 | 31.1% | -0.09 | — | — | 4.90 | — |
| — | 39.00 | 47.30 | 43.15 | +0.90 | 31.0% | 750 | 31.0% | -0.10 | 4.22 | 0.05 | 8.40 | — |
| — | 37.00 | 45.50 | 41.25 | +0.89 | 30.9% | 752.5 | 30.9% | -0.11 | — | — | 4.90 | — |
| — | 34.40 | 44.00 | 39.20 | +0.87 | 30.8% | 755 | 30.8% | -0.13 | 4.38 | 0.05 | 8.70 | — |
| — | 32.30 | 42.00 | 37.15 | +0.86 | 30.8% | 757.5 | 30.8% | -0.14 | 4.47 | 0.05 | 8.90 | — |
| — | 31.00 | 38.70 | 34.85 | +0.84 | 30.7% | 760 | 30.7% | -0.16 | 4.47 | 0.05 | 8.90 | — |
| — | 27.00 | 34.40 | 30.70 | +0.80 | 30.6% | 765 | 30.6% | -0.20 | 4.58 | 0.05 | 9.10 | — |
| — | 23.00 | 30.80 | 26.90 | +0.75 | 30.5% | 770 | 30.5% | -0.25 | 5.60 | 1.20 | 10.00 | — |
| — | 19.10 | 27.40 | 23.25 | +0.70 | 30.5% | 775 | 30.5% | -0.30 | 7.30 | 3.00 | 11.60 | — |
| — | 16.00 | 24.50 | 20.25 | +0.65 | 30.5% | 780 | 30.5% | -0.35 | 9.20 | 5.00 | 13.40 | — |
| — | 13.00 | 21.30 | 17.15 | +0.59 | 30.6% | 785 | 30.6% | -0.41 | 11.05 | 6.60 | 15.50 | — |
| — | 10.60 | 18.70 | 14.65 | +0.53 | 30.7% | 790 | 30.7% | -0.47 | 13.50 | 9.20 | 17.80 | — |
| — | 7.70 | 16.30 | 12.00 | +0.47 | 30.8% | 795 | 30.8% | -0.53 | 16.10 | 12.00 | 20.20 | — |
| — | 6.90 | 14.00 | 10.45 | +0.41 | 30.9% | 800 | 30.9% | -0.59 | 18.75 | 14.50 | 23.00 | — |
| — | 3.50 | 12.50 | 8.00 | +0.36 | 31.1% | 805 | 31.1% | -0.64 | 22.00 | 18.00 | 26.00 | — |
| — | 2.15 | 10.90 | 6.53 | +0.31 | 31.3% | 810 | 31.3% | -0.70 | 25.40 | 21.30 | 29.50 | — |
| — | 0.70 | 10.00 | 5.35 | +0.26 | 31.6% | 815 | 31.6% | -0.74 | 29.30 | 25.30 | 33.30 | — |
| — | 4.20 | 4.50 | 4.35 | +0.22 | 31.9% | 820 | 31.9% | -0.78 | 32.95 | 28.90 | 37.00 | — |
| — | 0.05 | 8.90 | 4.47 | +0.18 | 32.2% | 825 | 32.2% | -0.82 | 37.25 | 33.20 | 41.30 | — |
| — | 2.25 | 4.90 | 3.58 | +0.15 | 32.5% | 830 | 32.5% | -0.85 | 41.80 | 37.70 | 45.90 | — |
| — | 0.50 | 7.90 | 4.20 | +0.13 | 32.9% | 835 | 32.9% | -0.88 | 46.30 | 42.20 | 50.40 | — |
| — | 1.50 | 2.25 | 1.88 | +0.10 | 33.2% | 840 | 33.2% | -0.90 | 51.00 | 47.00 | 55.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.08 | 33.6% | 845 | 33.6% | -0.92 | 55.70 | 51.60 | 59.80 | — |
| — | 0.05 | 8.00 | 4.03 | +0.07 | 34.0% | 850 | 34.0% | -0.94 | 60.45 | 56.00 | 64.90 | — |
| — | — | 4.90 | — | +0.05 | 34.9% | 860 | 34.9% | -0.96 | 70.05 | 66.10 | 74.00 | — |
| — | — | 4.90 | — | +0.03 | 35.9% | 870 | 35.9% | -0.98 | 79.50 | 75.20 | 83.80 | — |
| — | — | 1.00 | — | +0.02 | 36.9% | 880 | 36.9% | -0.99 | 89.30 | 85.00 | 93.60 | — |
| — | — | 4.90 | — | +0.01 | 37.9% | 890 | 37.9% | -1.00 | 99.35 | 94.90 | 103.80 | — |
| — | — | 4.90 | — | +0.01 | 39.0% | 900 | 39.0% | -1.00 | 109.25 | 104.80 | 113.70 | — |
| — | — | 4.90 | — | — | — | 910 | — | — | 119.20 | 114.80 | 123.60 | — |
| — | — | 4.90 | — | +0.00 | 41.1% | 920 | 41.1% | -1.00 | 129.15 | 124.70 | 133.60 | — |
| — | — | 4.90 | — | +0.00 | 43.1% | 940 | 43.1% | -1.00 | 149.10 | 144.70 | 153.50 | — |
| — | — | 4.90 | — | +0.00 | 44.0% | 950 | 44.0% | -1.00 | 159.10 | 154.70 | 163.50 | — |
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.