Spot 805.32
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.95 | 167.80 | 159.88 | +1.00 | 112.1% | 645 | 112.1% | -0.00 | — | — | 4.30 | — |
| — | 142.40 | 155.30 | 148.85 | +1.00 | 105.0% | 655 | 105.0% | -0.00 | — | — | 4.30 | — |
| — | 132.00 | 145.95 | 138.97 | +1.00 | 98.1% | 665 | 98.1% | -0.00 | — | — | 4.30 | — |
| — | 107.90 | 120.90 | 114.40 | +1.00 | 82.9% | 690 | 82.9% | -0.00 | — | — | 4.30 | — |
| — | 100.60 | 114.85 | 107.72 | +1.00 | 79.2% | 697.5 | 79.2% | -0.00 | — | — | 4.30 | — |
| — | 93.90 | 103.15 | 98.53 | +1.00 | 75.8% | 705 | 75.8% | -0.00 | — | — | 4.30 | — |
| — | 85.95 | 95.95 | 90.95 | +1.00 | 72.7% | 712.5 | 72.7% | -0.00 | — | — | 2.48 | — |
| — | 81.20 | 91.20 | 86.20 | +1.00 | 70.6% | 717.5 | 70.6% | -0.00 | — | — | 4.30 | — |
| — | 75.65 | 85.60 | 80.62 | +1.00 | 68.5% | 722.5 | 68.5% | -0.00 | — | — | 0.07 | — |
| — | 69.15 | 78.15 | 73.65 | +1.00 | 65.0% | 730 | 65.0% | -0.00 | — | — | 0.07 | — |
| — | 64.10 | 73.15 | 68.62 | +1.00 | 62.5% | 735 | 62.5% | -0.00 | — | — | 0.22 | — |
| — | 62.65 | 70.75 | 66.70 | +1.00 | 61.2% | 737.5 | 61.2% | -0.00 | — | — | 0.30 | — |
| — | 60.15 | 67.95 | 64.05 | +1.00 | 59.9% | 740 | 59.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 57.70 | 65.50 | 61.60 | +1.00 | 58.6% | 742.5 | 58.6% | -0.00 | 0.23 | 0.01 | 0.45 | — |
| — | 55.15 | 63.00 | 59.08 | +1.00 | 57.4% | 745 | 57.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 52.75 | 60.65 | 56.70 | +0.99 | 56.2% | 747.5 | 56.2% | -0.01 | — | — | 1.56 | — |
| — | 50.60 | 58.05 | 54.33 | +0.99 | 55.0% | 750 | 55.0% | -0.01 | — | — | 0.48 | — |
| — | 45.25 | 53.50 | 49.38 | +0.99 | 52.8% | 755 | 52.8% | -0.01 | — | — | 0.07 | — |
| — | 40.50 | 48.25 | 44.38 | +0.99 | 50.8% | 760 | 50.8% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 35.35 | 43.00 | 39.17 | +0.98 | 48.8% | 765 | 48.8% | -0.02 | 0.15 | 0.02 | 0.28 | — |
| — | 30.45 | 38.35 | 34.40 | +0.97 | 47.0% | 770 | 47.0% | -0.03 | 0.30 | 0.07 | 0.53 | — |
| — | 25.60 | 33.45 | 29.52 | +0.95 | 45.1% | 775 | 45.1% | -0.05 | 0.60 | 0.25 | 0.96 | — |
| — | 21.85 | 29.85 | 25.85 | +0.92 | 43.4% | 780 | 43.4% | -0.08 | 0.61 | 0.16 | 1.07 | — |
| — | 17.40 | 23.00 | 20.20 | +0.88 | 41.9% | 785 | 41.9% | -0.12 | 0.95 | 0.70 | 1.21 | — |
| — | 12.90 | 20.30 | 16.60 | +0.82 | 40.5% | 790 | 40.5% | -0.18 | 1.50 | 1.16 | 1.85 | — |
| — | 10.45 | 14.10 | 12.28 | +0.74 | 39.3% | 795 | 39.3% | -0.26 | 2.85 | 2.00 | 3.70 | — |
| — | 8.35 | 12.30 | 10.32 | +0.69 | 38.8% | 797.5 | 38.8% | -0.31 | 4.05 | 2.96 | 5.15 | — |
| — | 8.40 | 11.55 | 9.97 | +0.64 | 38.3% | 800 | 38.3% | -0.36 | 4.17 | 3.05 | 5.30 | 221 |
| — | 4.90 | 8.30 | 6.60 | +0.51 | 37.6% | 805 | 37.6% | -0.49 | 6.78 | 5.05 | 8.50 | — |
| — | 3.75 | 7.70 | 5.72 | +0.45 | 37.4% | 807.5 | 37.4% | -0.55 | 8.12 | 6.00 | 10.25 | — |
| — | 3.40 | 5.30 | 4.35 | +0.39 | 37.2% | 810 | 37.2% | -0.61 | 10.32 | 7.45 | 13.20 | — |
| — | 2.04 | 5.15 | 3.60 | +0.33 | 37.1% | 812.5 | 37.1% | -0.68 | 10.15 | 7.30 | 13.00 | — |
| — | 2.25 | 3.50 | 2.88 | +0.27 | 37.1% | 815 | 37.1% | -0.73 | 13.50 | 10.60 | 16.40 | — |
| — | 1.53 | 2.86 | 2.19 | +0.22 | 37.2% | 817.5 | 37.2% | -0.78 | 15.68 | 13.00 | 18.35 | — |
| — | 1.00 | 2.42 | 1.71 | +0.18 | 37.5% | 820 | 37.5% | -0.82 | 18.23 | 16.00 | 20.45 | — |
| — | 0.60 | 2.07 | 1.33 | +0.15 | 37.8% | 822.5 | 37.8% | -0.86 | 19.52 | 16.50 | 22.55 | — |
| — | 0.69 | 1.20 | 0.94 | +0.11 | 38.3% | 825 | 38.3% | -0.89 | 21.62 | 18.75 | 24.50 | — |
| — | 0.43 | 1.13 | 0.78 | +0.09 | 38.9% | 827.5 | 38.9% | -0.91 | 23.85 | 20.80 | 26.90 | — |
| — | 0.34 | 0.78 | 0.56 | — | — | 830 | — | — | 26.38 | 23.60 | 29.15 | — |
| — | 0.22 | 0.59 | 0.41 | — | — | 832.5 | — | — | 28.50 | 25.30 | 31.70 | — |
| — | 0.20 | 0.57 | 0.39 | — | — | 835 | — | — | 30.02 | 26.00 | 34.05 | — |
| — | 0.07 | 0.53 | 0.30 | — | — | 840 | — | — | 35.90 | 31.80 | 40.00 | — |
| — | 0.03 | 0.48 | 0.26 | — | — | 845 | — | — | 39.70 | 35.40 | 44.00 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 49.1% | 850 | 49.1% | -0.98 | 45.50 | 41.65 | 49.35 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 52.2% | 855 | 52.2% | -0.99 | 50.62 | 46.50 | 54.75 | — |
| — | — | 0.15 | — | +0.01 | 55.2% | 860 | 55.2% | -0.99 | 54.23 | 50.10 | 58.35 | — |
| — | — | 0.40 | — | +0.01 | 58.2% | 865 | 58.2% | -0.99 | 59.75 | 56.10 | 63.40 | — |
| — | — | 0.25 | — | +0.01 | 61.1% | 870 | 61.1% | -0.99 | 65.00 | 60.80 | 69.20 | — |
| — | — | 0.42 | — | +0.01 | 63.9% | 875 | 63.9% | -1.00 | 69.70 | 65.40 | 74.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 66.5% | 880 | 66.5% | -1.00 | 75.38 | 71.25 | 79.50 | — |
| — | — | 0.09 | — | +0.00 | 71.2% | 890 | 71.2% | -1.00 | 84.75 | 80.60 | 88.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 75.6% | 900 | 75.6% | -1.00 | 94.65 | 90.50 | 98.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 79.7% | 910 | 79.7% | -1.00 | 105.53 | 101.00 | 110.05 | — |
| — | — | 4.30 | — | +0.00 | 81.7% | 915 | 81.7% | -1.00 | 110.17 | 104.65 | 115.70 | — |
| — | — | 4.30 | — | +0.00 | 85.5% | 925 | 85.5% | -1.00 | 119.72 | 112.90 | 126.55 | — |
| — | — | 4.30 | — | +0.00 | 91.1% | 940 | 91.1% | -1.00 | 135.43 | 129.85 | 141.00 | — |
| — | — | 0.20 | — | +0.00 | 94.7% | 950 | 94.7% | -1.00 | 145.62 | 139.60 | 151.65 | — |
| — | — | 4.30 | — | +0.00 | 98.2% | 960 | 98.2% | -1.00 | 154.72 | 147.75 | 161.70 | — |
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.