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 | |
| — | — | — | — | +0.96 | 42.3% | 725 | 42.3% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 42.1% | 727.5 | 42.1% | -0.05 | — | — | — | — |
| — | 70.75 | 79.05 | 74.90 | +0.95 | 41.8% | 730 | 41.8% | -0.05 | 1.25 | 1.00 | 1.49 | — |
| — | — | — | — | +0.94 | 41.5% | 732.5 | 41.5% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 41.3% | 735 | 41.3% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 41.1% | 737.5 | 41.1% | -0.07 | — | — | — | — |
| — | 63.55 | 69.90 | 66.72 | +0.93 | 40.8% | 740 | 40.8% | -0.07 | 1.81 | 1.30 | 2.32 | — |
| — | — | — | — | +0.92 | 40.6% | 742.5 | 40.6% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 40.4% | 745 | 40.4% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 40.2% | 747.5 | 40.2% | -0.10 | — | — | — | — |
| — | 53.00 | 60.05 | 56.52 | +0.89 | 39.9% | 750 | 39.9% | -0.11 | 2.96 | 2.03 | 3.90 | — |
| — | — | — | — | +0.87 | 39.5% | 755 | 39.5% | -0.13 | — | — | — | — |
| — | 45.80 | 52.45 | 49.12 | +0.85 | 39.2% | 760 | 39.2% | -0.15 | 4.30 | 3.10 | 5.50 | — |
| — | — | — | — | +0.82 | 38.8% | 765 | 38.8% | -0.18 | — | — | — | — |
| — | 35.95 | 42.65 | 39.30 | +0.80 | 38.5% | 770 | 38.5% | -0.20 | 5.08 | 4.10 | 6.05 | — |
| — | 33.10 | 38.80 | 35.95 | +0.76 | 38.2% | 775 | 38.2% | -0.24 | 6.17 | 5.25 | 7.10 | — |
| — | 30.45 | 34.40 | 32.42 | +0.73 | 37.9% | 780 | 37.9% | -0.27 | 7.62 | 6.80 | 8.45 | — |
| — | 25.80 | 33.05 | 29.43 | +0.69 | 37.6% | 785 | 37.6% | -0.31 | 9.15 | 8.40 | 9.90 | — |
| — | 22.40 | 30.35 | 26.38 | +0.65 | 37.4% | 790 | 37.4% | -0.35 | 11.38 | 9.50 | 13.25 | — |
| — | 19.85 | 26.20 | 23.02 | +0.61 | 37.2% | 795 | 37.2% | -0.39 | 13.85 | 11.65 | 16.05 | — |
| — | 18.40 | 21.00 | 19.70 | +0.56 | 37.0% | 800 | 37.0% | -0.44 | 15.12 | 13.50 | 16.75 | — |
| — | 14.10 | 19.90 | 17.00 | +0.52 | 36.9% | 805 | 36.9% | -0.48 | 16.80 | 15.20 | 18.40 | — |
| — | 14.10 | 17.65 | 15.88 | +0.47 | 36.8% | 810 | 36.8% | -0.53 | 19.30 | 18.65 | 19.95 | — |
| — | 11.60 | 13.85 | 12.72 | +0.43 | 36.7% | 815 | 36.7% | -0.58 | 22.90 | 20.60 | 25.20 | — |
| — | 10.10 | 12.35 | 11.22 | +0.38 | 36.6% | 820 | 36.6% | -0.62 | 24.93 | 24.00 | 25.85 | — |
| — | 9.00 | 11.05 | 10.03 | +0.34 | 36.6% | 825 | 36.6% | -0.66 | 29.55 | 26.60 | 32.50 | — |
| — | 6.85 | 8.70 | 7.78 | +0.30 | 36.7% | 830 | 36.7% | -0.70 | 32.58 | 29.80 | 35.35 | — |
| — | 3.85 | 9.35 | 6.60 | +0.27 | 36.7% | 835 | 36.7% | -0.74 | 37.02 | 33.35 | 40.70 | — |
| — | 3.15 | 7.70 | 5.42 | +0.23 | 36.8% | 840 | 36.8% | -0.77 | 39.33 | 36.35 | 42.30 | — |
| — | 3.90 | 7.45 | 5.67 | +0.20 | 36.9% | 845 | 36.9% | -0.80 | 45.58 | 41.45 | 49.70 | — |
| — | 2.68 | 4.80 | 3.74 | +0.17 | 37.1% | 850 | 37.1% | -0.83 | 49.25 | 46.75 | 51.75 | — |
| — | 2.30 | 4.55 | 3.42 | +0.15 | 37.3% | 855 | 37.3% | -0.86 | 52.73 | 48.70 | 56.75 | — |
| — | 1.94 | 3.90 | 2.92 | +0.12 | 37.5% | 860 | 37.5% | -0.88 | 57.30 | 53.50 | 61.10 | — |
| — | 1.13 | 2.92 | 2.02 | +0.11 | 37.8% | 865 | 37.8% | -0.90 | 62.55 | 58.15 | 66.95 | — |
| — | 1.29 | 2.14 | 1.72 | +0.09 | 38.0% | 870 | 38.0% | -0.92 | 67.35 | 63.00 | 71.70 | — |
| — | — | — | — | +0.08 | 38.4% | 875 | 38.4% | -0.93 | — | — | — | — |
| — | 0.74 | 1.50 | 1.12 | +0.07 | 38.7% | 880 | 38.7% | -0.94 | 76.20 | 73.55 | 78.85 | — |
| — | — | — | — | +0.06 | 39.1% | 885 | 39.1% | -0.95 | — | — | — | — |
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.