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 | |
| — | 123.20 | 132.10 | 127.65 | +0.98 | 42.3% | 665 | 42.3% | -0.02 | — | — | 4.90 | — |
| — | 113.60 | 122.50 | 118.05 | +0.98 | 41.7% | 675 | 41.7% | -0.02 | — | — | 4.90 | — |
| — | 108.80 | 117.70 | 113.25 | +0.97 | 41.4% | 680 | 41.4% | -0.03 | — | — | 4.90 | — |
| — | 99.40 | 108.30 | 103.85 | +0.96 | 40.9% | 690 | 40.9% | -0.04 | — | — | 4.90 | — |
| — | 90.20 | 99.00 | 94.60 | +0.95 | 40.4% | 700 | 40.4% | -0.05 | 4.17 | 0.05 | 8.30 | — |
| — | 85.30 | 92.20 | 88.75 | +0.94 | 40.2% | 705 | 40.2% | -0.06 | 4.17 | 0.05 | 8.30 | — |
| — | 80.50 | 87.80 | 84.15 | +0.93 | 40.0% | 710 | 40.0% | -0.07 | 4.33 | 0.15 | 8.50 | — |
| — | 72.00 | 79.10 | 75.55 | +0.90 | 39.6% | 720 | 39.6% | -0.10 | 4.97 | 0.25 | 9.70 | — |
| — | 67.50 | 74.90 | 71.20 | +0.88 | 39.4% | 725 | 39.4% | -0.12 | 4.15 | 1.40 | 6.90 | — |
| — | 64.20 | 70.80 | 67.50 | +0.87 | 39.3% | 730 | 39.3% | -0.13 | 6.33 | 2.05 | 10.60 | — |
| — | 62.10 | 68.70 | 65.40 | +0.86 | 39.2% | 732.5 | 39.2% | -0.14 | 6.75 | 2.50 | 11.00 | — |
| — | 59.20 | 69.00 | 64.10 | +0.85 | 39.2% | 735 | 39.2% | -0.15 | 7.15 | 2.80 | 11.50 | — |
| — | 57.70 | 64.80 | 61.25 | +0.84 | 39.1% | 737.5 | 39.1% | -0.16 | 7.75 | 3.50 | 12.00 | — |
| — | 56.20 | 64.00 | 60.10 | +0.82 | 39.0% | 740 | 39.0% | -0.18 | 8.30 | 4.00 | 12.60 | — |
| — | 53.40 | 62.30 | 57.85 | +0.81 | 39.0% | 742.5 | 39.0% | -0.19 | 8.65 | 4.20 | 13.10 | — |
| — | 51.50 | 61.00 | 56.25 | +0.80 | 38.9% | 745 | 38.9% | -0.20 | 9.30 | 4.60 | 14.00 | — |
| — | 50.10 | 57.20 | 53.65 | +0.79 | 38.9% | 747.5 | 38.9% | -0.21 | 10.20 | 5.80 | 14.60 | — |
| — | 48.60 | 55.40 | 52.00 | +0.78 | 38.9% | 750 | 38.9% | -0.22 | 10.75 | 6.50 | 15.00 | — |
| — | 46.80 | 53.70 | 50.25 | +0.76 | 38.8% | 752.5 | 38.8% | -0.24 | 11.35 | 6.70 | 16.00 | — |
| — | 44.70 | 53.90 | 49.30 | +0.75 | 38.8% | 755 | 38.8% | -0.25 | 12.05 | 7.40 | 16.70 | — |
| — | 43.30 | 51.00 | 47.15 | +0.74 | 38.7% | 757.5 | 38.7% | -0.26 | 12.85 | 8.70 | 17.00 | — |
| — | 41.60 | 48.30 | 44.95 | +0.72 | 38.7% | 760 | 38.7% | -0.28 | 13.65 | 9.30 | 18.00 | — |
| — | 38.00 | 45.30 | 41.65 | +0.69 | 38.7% | 765 | 38.7% | -0.31 | 15.45 | 11.10 | 19.80 | — |
| — | 35.20 | 42.30 | 38.75 | +0.66 | 38.6% | 770 | 38.6% | -0.34 | 17.30 | 12.90 | 21.70 | — |
| — | 32.20 | 39.90 | 36.05 | +0.63 | 38.6% | 775 | 38.6% | -0.37 | 19.00 | 15.00 | 23.00 | — |
| — | 29.30 | 36.80 | 33.05 | +0.60 | 38.6% | 780 | 38.6% | -0.40 | 21.05 | 17.10 | 25.00 | — |
| — | 26.50 | 34.00 | 30.25 | — | — | 785 | — | — | 23.70 | 19.40 | 28.00 | — |
| — | 23.90 | 32.00 | 27.95 | — | — | 790 | — | — | 26.05 | 22.20 | 29.90 | — |
| — | 21.20 | 29.80 | 25.50 | — | — | 795 | — | — | 28.35 | 24.70 | 32.00 | — |
| — | 19.30 | 26.20 | 22.75 | — | — | 800 | — | — | 31.15 | 27.30 | 35.00 | — |
| — | 17.10 | 24.40 | 20.75 | +0.43 | 38.6% | 805 | — | — | 33.75 | 29.50 | 38.00 | — |
| — | 15.00 | 22.50 | 18.75 | — | — | 810 | 38.7% | -0.60 | 36.90 | 32.80 | 41.00 | — |
| — | 12.50 | 21.00 | 16.75 | — | — | 815 | 38.7% | -0.63 | 39.45 | 34.90 | 44.00 | — |
| — | 11.10 | 18.80 | 14.95 | +0.34 | 38.8% | 820 | 38.8% | -0.66 | 42.90 | 38.20 | 47.60 | — |
| — | 9.60 | 17.20 | 13.40 | +0.31 | 38.8% | 825 | 38.8% | -0.69 | 46.70 | 42.50 | 50.90 | — |
| — | 8.00 | 16.10 | 12.05 | +0.28 | 38.9% | 830 | 38.9% | -0.72 | 50.10 | 46.20 | 54.00 | — |
| — | 6.70 | 15.00 | 10.85 | +0.26 | 39.0% | 835 | 39.0% | -0.75 | 54.00 | 50.00 | 58.00 | — |
| — | 5.00 | 14.00 | 9.50 | +0.23 | 39.1% | 840 | 39.1% | -0.77 | 57.20 | 52.40 | 62.00 | — |
| — | 3.90 | 13.00 | 8.45 | +0.21 | 39.2% | 845 | 39.2% | -0.79 | 61.70 | 57.50 | 65.90 | — |
| — | 3.20 | 11.70 | 7.45 | +0.19 | 39.3% | 850 | 39.3% | -0.81 | 65.75 | 61.50 | 70.00 | — |
| — | 1.75 | 10.60 | 6.17 | +0.15 | 39.5% | 860 | 39.5% | -0.85 | 74.05 | 69.80 | 78.30 | — |
| — | 1.25 | 9.60 | 5.42 | — | — | 870 | — | — | 82.20 | 77.40 | 87.00 | — |
| — | 0.45 | 8.60 | 4.53 | +0.10 | 40.1% | 880 | 40.1% | -0.91 | 91.85 | 87.70 | 96.00 | — |
| — | 0.45 | 7.20 | 3.83 | +0.08 | 40.4% | 890 | 40.4% | -0.93 | 100.75 | 97.00 | 104.50 | — |
| — | 0.80 | 4.20 | 2.50 | +0.06 | 40.7% | 900 | 40.7% | -0.95 | 110.80 | 106.70 | 114.90 | — |
| — | — | 4.90 | — | +0.05 | 41.0% | 910 | 41.0% | -0.97 | 119.85 | 116.10 | 123.60 | — |
| — | — | 4.90 | — | +0.04 | 41.4% | 920 | 41.4% | -0.98 | 129.55 | 125.10 | 134.00 | — |
| — | — | 4.90 | — | +0.02 | 42.0% | 940 | 42.0% | -0.99 | 149.20 | 144.80 | 153.60 | — |
| — | — | 4.90 | — | +0.02 | 42.4% | 950 | 42.4% | -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.