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 | |
| — | 72.85 | 82.80 | 77.83 | +1.00 | 72.4% | 725 | 72.4% | -0.00 | — | — | 0.76 | — |
| — | 70.40 | 79.20 | 74.80 | +1.00 | 70.8% | 727.5 | 70.8% | -0.00 | — | — | 0.35 | — |
| — | 67.85 | 76.80 | 72.33 | +1.00 | 69.1% | 730 | 69.1% | -0.00 | — | — | 0.35 | — |
| — | 65.65 | 74.15 | 69.90 | +1.00 | 67.5% | 732.5 | 67.5% | -0.00 | — | — | 0.16 | — |
| — | 63.75 | 72.00 | 67.88 | +1.00 | 65.8% | 735 | 65.8% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 60.20 | 69.20 | 64.70 | +1.00 | 64.1% | 737.5 | 64.1% | -0.00 | — | — | 0.37 | — |
| — | 57.35 | 67.20 | 62.27 | +1.00 | 62.5% | 740 | 62.5% | -0.00 | — | — | 0.09 | — |
| — | 55.00 | 64.70 | 59.85 | +0.99 | 60.9% | 742.5 | 60.9% | -0.01 | — | — | 0.18 | — |
| — | 52.70 | 61.65 | 57.17 | +0.99 | 59.3% | 745 | 59.3% | -0.01 | — | — | 0.09 | — |
| — | 49.85 | 59.75 | 54.80 | +0.99 | 57.8% | 747.5 | 57.8% | -0.01 | — | — | 0.19 | — |
| — | 49.95 | 57.95 | 53.95 | +0.99 | 56.2% | 750 | 56.2% | -0.01 | — | — | 0.18 | — |
| — | 43.10 | 51.90 | 47.50 | +0.99 | 53.2% | 755 | 53.2% | -0.01 | — | — | 0.20 | — |
| — | 38.75 | 46.75 | 42.75 | +0.99 | 50.5% | 760 | 50.5% | -0.01 | 0.19 | 0.02 | 0.36 | — |
| — | 35.55 | 42.75 | 39.15 | +0.98 | 48.2% | 765 | 48.2% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 28.45 | 37.45 | 32.95 | +0.97 | 46.3% | 770 | 46.3% | -0.03 | 0.29 | 0.15 | 0.43 | — |
| — | 28.25 | 35.10 | 31.68 | +0.96 | 45.6% | 772.5 | 45.6% | -0.04 | — | — | 0.73 | — |
| — | 25.80 | 33.10 | 29.45 | +0.95 | 44.9% | 775 | 44.9% | -0.05 | 0.40 | 0.29 | 0.50 | — |
| — | 24.50 | 29.90 | 27.20 | +0.94 | 44.3% | 777.5 | 44.3% | -0.06 | — | — | 1.21 | — |
| — | 22.20 | 27.75 | 24.98 | +0.92 | 43.8% | 780 | 43.8% | -0.08 | 0.76 | 0.50 | 1.02 | — |
| — | 19.90 | 25.35 | 22.62 | +0.90 | 43.3% | 782.5 | 43.3% | -0.10 | 0.84 | 0.18 | 1.51 | — |
| — | 17.55 | 24.70 | 21.12 | +0.87 | 42.9% | 785 | 42.9% | -0.13 | 1.26 | 0.54 | 1.99 | — |
| — | 15.35 | 22.55 | 18.95 | +0.84 | 42.6% | 787.5 | 42.6% | -0.16 | — | — | 3.25 | — |
| — | 13.75 | 19.85 | 16.80 | +0.80 | 42.2% | 790 | 42.2% | -0.20 | 1.85 | 0.94 | 2.77 | — |
| — | 11.25 | 16.85 | 14.05 | +0.77 | 41.9% | 792.5 | 41.9% | -0.23 | 2.41 | 0.87 | 3.95 | — |
| — | 9.70 | 16.60 | 13.15 | +0.72 | 41.5% | 795 | 41.5% | -0.28 | 2.56 | 1.06 | 4.05 | — |
| — | 8.55 | 12.30 | 10.43 | +0.67 | 41.1% | 797.5 | 41.1% | -0.33 | 3.92 | 2.64 | 5.20 | — |
| — | 7.25 | 12.50 | 9.88 | +0.62 | 40.8% | 800 | 40.8% | -0.38 | 4.80 | 3.40 | 6.20 | — |
| — | 5.25 | 8.00 | 6.62 | +0.51 | 40.2% | 805 | 40.2% | -0.49 | 6.15 | 3.05 | 9.25 | — |
| — | 3.30 | 5.85 | 4.58 | +0.39 | 39.9% | 810 | 39.9% | -0.61 | 10.30 | 8.60 | 12.00 | — |
| — | 3.20 | 3.95 | 3.58 | +0.34 | 39.9% | 812.5 | 39.9% | -0.66 | 11.90 | 9.60 | 14.20 | — |
| — | 1.90 | 3.35 | 2.62 | +0.28 | 40.0% | 815 | 40.0% | -0.71 | 13.03 | 9.65 | 16.40 | — |
| — | 1.60 | 3.55 | 2.58 | +0.24 | 40.2% | 817.5 | 40.2% | -0.76 | 14.53 | 10.65 | 18.40 | — |
| — | 0.79 | 2.46 | 1.62 | +0.20 | 40.6% | 820 | 40.6% | -0.80 | 16.88 | 13.45 | 20.30 | — |
| — | 0.85 | 2.62 | 1.74 | +0.17 | 41.2% | 822.5 | 41.2% | -0.84 | 18.80 | 16.30 | 21.30 | — |
| — | 0.50 | 1.76 | 1.13 | +0.14 | 41.8% | 825 | 41.8% | -0.86 | 21.05 | 18.10 | 24.00 | — |
| — | 0.30 | 1.00 | 0.65 | +0.11 | 42.6% | 827.5 | 42.6% | -0.89 | 22.55 | 19.70 | 25.40 | — |
| — | 0.32 | 0.80 | 0.56 | +0.09 | 43.5% | 830 | 43.5% | -0.91 | 25.82 | 22.60 | 29.05 | — |
| — | 0.01 | 0.78 | 0.40 | +0.08 | 44.6% | 832.5 | 44.6% | -0.92 | 28.23 | 24.95 | 31.50 | — |
| — | — | 0.58 | — | +0.07 | 45.7% | 835 | 45.7% | -0.94 | 29.93 | 25.90 | 33.95 | — |
| — | 0.04 | 0.72 | 0.38 | +0.05 | 48.0% | 840 | 48.0% | -0.95 | 36.10 | 32.10 | 40.10 | — |
| — | — | 0.32 | — | +0.03 | 50.4% | 845 | 50.4% | -0.97 | 40.92 | 36.85 | 45.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 52.8% | 850 | 52.8% | -0.98 | 46.60 | 42.35 | 50.85 | — |
| — | — | 0.18 | — | +0.02 | 55.0% | 855 | 55.0% | -0.98 | 50.48 | 46.20 | 54.75 | — |
| — | — | 0.15 | — | +0.01 | 57.1% | 860 | 57.1% | -0.99 | 56.38 | 52.25 | 60.50 | — |
| — | — | 0.41 | — | +0.01 | 58.9% | 865 | 58.9% | -0.99 | 60.35 | 55.90 | 64.80 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 60.7% | 870 | 60.7% | -0.99 | 65.65 | 61.75 | 69.55 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 62.2% | 875 | 62.2% | -1.00 | 70.80 | 66.85 | 74.75 | — |
| — | — | 0.19 | — | +0.00 | 63.7% | 880 | 63.7% | -1.00 | 76.10 | 72.05 | 80.15 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 65.0% | 885 | 65.0% | -1.00 | 81.12 | 77.25 | 85.00 | — |
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.