Spot 805.15
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.80 | 91.15 | 87.47 | +0.86 | 36.8% | 725 | 36.8% | -0.14 | 5.83 | 4.55 | 7.10 | — |
| — | 82.60 | 87.65 | 85.12 | +0.85 | 36.7% | 730 | 36.7% | -0.15 | 7.42 | 4.65 | 10.20 | — |
| — | 75.70 | 84.00 | 79.85 | +0.83 | 36.6% | 735 | 36.6% | -0.17 | 8.72 | 6.60 | 10.85 | — |
| — | 74.60 | 79.65 | 77.12 | +0.82 | 36.6% | 740 | 36.6% | -0.18 | 9.30 | 7.80 | 10.80 | — |
| — | 67.60 | 75.50 | 71.55 | +0.80 | 36.5% | 745 | 36.5% | -0.20 | 10.43 | 9.15 | 11.70 | — |
| — | 66.90 | 71.15 | 69.03 | +0.78 | 36.4% | 750 | 36.4% | -0.22 | 12.03 | 9.80 | 14.25 | — |
| — | 60.60 | 68.45 | 64.53 | +0.76 | 36.3% | 755 | 36.3% | -0.24 | 12.93 | 9.35 | 16.50 | — |
| — | 59.25 | 64.55 | 61.90 | +0.74 | 36.3% | 760 | 36.3% | -0.26 | 14.18 | 10.50 | 17.85 | — |
| — | 53.35 | 61.55 | 57.45 | +0.72 | 36.2% | 765 | 36.2% | -0.28 | 14.32 | 11.20 | 17.45 | — |
| — | 51.55 | 59.40 | 55.48 | +0.70 | 36.1% | 770 | 36.1% | -0.30 | 16.65 | 14.20 | 19.10 | — |
| — | 47.20 | 55.95 | 51.58 | +0.68 | 36.1% | 775 | 36.1% | -0.33 | 19.02 | 16.85 | 21.20 | — |
| — | 44.85 | 52.25 | 48.55 | +0.65 | 36.0% | 780 | 36.0% | -0.35 | 18.98 | 16.45 | 21.50 | — |
| — | 41.50 | 50.05 | 45.77 | +0.63 | 36.0% | 785 | 36.0% | -0.37 | 22.18 | 20.20 | 24.15 | — |
| — | 39.15 | 47.00 | 43.08 | +0.61 | 36.0% | 790 | 36.0% | -0.40 | 25.15 | 22.00 | 28.30 | — |
| — | 35.75 | 42.50 | 39.12 | +0.58 | 35.9% | 795 | 35.9% | -0.42 | 26.77 | 24.15 | 29.40 | — |
| — | 33.95 | 39.75 | 36.85 | +0.56 | 35.9% | 800 | 35.9% | -0.45 | 28.95 | 25.10 | 32.80 | — |
| — | 31.80 | 35.25 | 33.52 | +0.53 | 35.9% | 805 | 35.9% | -0.47 | 32.20 | 28.85 | 35.55 | — |
| — | 29.15 | 34.80 | 31.98 | +0.51 | 35.8% | 810 | 35.8% | -0.50 | 35.38 | 32.85 | 37.90 | — |
| — | 27.35 | 31.15 | 29.25 | +0.49 | 35.8% | 815 | 35.8% | -0.52 | 38.38 | 35.45 | 41.30 | — |
| — | 25.40 | 30.95 | 28.18 | +0.46 | 35.8% | 820 | 35.8% | -0.54 | 40.88 | 37.20 | 44.55 | — |
| — | 22.15 | 28.85 | 25.50 | +0.44 | 35.8% | 825 | 35.8% | -0.57 | 43.80 | 41.20 | 46.40 | — |
| — | 20.65 | 26.25 | 23.45 | +0.41 | 35.8% | 830 | 35.8% | -0.59 | 46.65 | 44.30 | 49.00 | — |
| — | 19.20 | 25.35 | 22.27 | +0.39 | 35.8% | 835 | 35.8% | -0.62 | 50.50 | 47.30 | 53.70 | — |
| — | 17.70 | 23.05 | 20.38 | +0.37 | 35.8% | 840 | 35.8% | -0.64 | 53.23 | 49.40 | 57.05 | — |
| — | 14.05 | 22.00 | 18.02 | +0.35 | 35.8% | 845 | 35.8% | -0.66 | 56.25 | 52.15 | 60.35 | — |
| — | 12.35 | 19.35 | 15.85 | +0.33 | 35.8% | 850 | 35.8% | -0.68 | 59.80 | 56.05 | 63.55 | — |
| — | 13.00 | 17.80 | 15.40 | +0.30 | 35.8% | 855 | 35.8% | -0.70 | 64.47 | 61.40 | 67.55 | — |
| 5 | 11.85 | 16.45 | 14.15 | +0.28 | 35.8% | 860 | 35.8% | -0.72 | 66.80 | 62.35 | 71.25 | 0 |
| — | 9.55 | 15.75 | 12.65 | +0.27 | 35.9% | 865 | 35.9% | -0.74 | 70.83 | 66.85 | 74.80 | — |
| — | 9.35 | 14.25 | 11.80 | +0.25 | 35.9% | 870 | 35.9% | -0.76 | 74.88 | 69.90 | 79.85 | — |
| — | 6.10 | 14.30 | 10.20 | +0.23 | 35.9% | 875 | 35.9% | -0.78 | 78.33 | 73.35 | 83.30 | — |
| — | 5.40 | 13.35 | 9.38 | +0.21 | 36.0% | 880 | 36.0% | -0.80 | 82.75 | 78.45 | 87.05 | — |
| — | 7.15 | 10.85 | 9.00 | +0.20 | 36.0% | 885 | 36.0% | -0.81 | 87.85 | 84.45 | 91.25 | — |
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.