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 | |
| — | 154.75 | 168.55 | 161.65 | +0.98 | 39.2% | 645 | 39.2% | -0.02 | — | — | 3.10 | — |
| — | 146.20 | 158.40 | 152.30 | +0.98 | 38.5% | 655 | 38.5% | -0.02 | — | — | 5.15 | — |
| — | 136.40 | 148.55 | 142.47 | +0.97 | 37.9% | 665 | 37.9% | -0.03 | — | — | 5.45 | — |
| — | 113.25 | 125.75 | 119.50 | +0.94 | 36.7% | 690 | 36.7% | -0.06 | 3.65 | 1.90 | 5.40 | — |
| — | 100.50 | 114.35 | 107.42 | +0.92 | 36.1% | 705 | 36.1% | -0.08 | 3.15 | 0.04 | 6.25 | — |
| — | 79.05 | 87.40 | 83.22 | +0.86 | 35.3% | 730 | 35.3% | -0.14 | 6.38 | 5.35 | 7.40 | — |
| — | 74.70 | 82.95 | 78.83 | +0.84 | 35.2% | 735 | 35.2% | -0.16 | 6.97 | 5.25 | 8.70 | — |
| — | 70.30 | 79.20 | 74.75 | +0.83 | 35.1% | 740 | 35.1% | -0.17 | 8.65 | 6.95 | 10.35 | — |
| — | 66.80 | 75.50 | 71.15 | +0.81 | 34.9% | 745 | 34.9% | -0.19 | 10.43 | 7.55 | 13.30 | — |
| — | 62.95 | 72.75 | 67.85 | +0.79 | 34.8% | 750 | 34.8% | -0.21 | 11.32 | 8.15 | 14.50 | — |
| — | 59.40 | 69.40 | 64.40 | +0.77 | 34.7% | 755 | 34.7% | -0.23 | 12.03 | 8.40 | 15.65 | — |
| — | 55.30 | 64.85 | 60.08 | +0.75 | 34.6% | 760 | 34.6% | -0.25 | 13.03 | 9.75 | 16.30 | — |
| — | 52.35 | 61.60 | 56.98 | +0.73 | 34.5% | 765 | 34.5% | -0.27 | 14.55 | 11.75 | 17.35 | — |
| — | 48.90 | 57.45 | 53.17 | +0.71 | 34.5% | 770 | 34.5% | -0.29 | 16.77 | 14.00 | 19.55 | — |
| — | 45.60 | 53.50 | 49.55 | +0.69 | 34.4% | 775 | 34.4% | -0.32 | 18.43 | 15.60 | 21.25 | — |
| — | 43.10 | 52.45 | 47.77 | +0.66 | 34.3% | 780 | 34.3% | -0.34 | 19.20 | 16.05 | 22.35 | — |
| — | 41.95 | 48.35 | 45.15 | +0.64 | 34.3% | 785 | 34.3% | -0.37 | 20.35 | 17.65 | 23.05 | — |
| — | 36.10 | 45.50 | 40.80 | +0.61 | 34.2% | 790 | 34.2% | -0.39 | 22.95 | 19.00 | 26.90 | — |
| — | 34.90 | 43.70 | 39.30 | +0.59 | 34.2% | 795 | 34.2% | -0.42 | 25.45 | 21.75 | 29.15 | — |
| — | 32.90 | 41.00 | 36.95 | +0.56 | 34.1% | 800 | 34.1% | -0.44 | 28.48 | 25.50 | 31.45 | — |
| — | 27.50 | 36.75 | 32.12 | +0.54 | 34.1% | 805 | 34.1% | -0.47 | 29.70 | 26.25 | 33.15 | — |
| — | 29.30 | 31.80 | 30.55 | +0.51 | 34.1% | 810 | 34.1% | -0.49 | 32.85 | 28.00 | 37.70 | — |
| — | 27.20 | 29.00 | 28.10 | +0.48 | 34.0% | 815 | 34.0% | -0.52 | 36.38 | 32.50 | 40.25 | — |
| — | 24.95 | 29.90 | 27.43 | +0.46 | 34.0% | 820 | 34.0% | -0.55 | 38.40 | 33.60 | 43.20 | — |
| — | 19.50 | 27.80 | 23.65 | +0.43 | 34.0% | 825 | 34.0% | -0.57 | 42.05 | 37.90 | 46.20 | — |
| — | 18.85 | 24.60 | 21.73 | +0.41 | 34.0% | 830 | 34.0% | -0.60 | 44.75 | 40.25 | 49.25 | — |
| — | 15.70 | 23.95 | 19.82 | +0.38 | 34.0% | 835 | 34.0% | -0.62 | 47.83 | 43.40 | 52.25 | — |
| — | 17.20 | 19.60 | 18.40 | +0.36 | 34.0% | 840 | 34.0% | -0.65 | 50.83 | 46.20 | 55.45 | — |
| — | 14.20 | 17.20 | 15.70 | +0.34 | 34.0% | 845 | 34.0% | -0.67 | 54.80 | 49.90 | 59.70 | — |
| — | 13.40 | 15.70 | 14.55 | +0.32 | 34.0% | 850 | 34.0% | -0.69 | 57.75 | 53.15 | 62.35 | — |
| — | 12.60 | 14.50 | 13.55 | +0.29 | 34.0% | 855 | 34.0% | -0.72 | 61.23 | 56.50 | 65.95 | — |
| — | 11.25 | 13.00 | 12.12 | +0.27 | 34.0% | 860 | 34.0% | -0.74 | 65.78 | 61.85 | 69.70 | — |
| — | 9.50 | 11.75 | 10.62 | +0.26 | 34.1% | 865 | 34.1% | -0.76 | 69.08 | 64.65 | 73.50 | — |
| — | 9.30 | 13.65 | 11.47 | +0.24 | 34.1% | 870 | 34.1% | -0.78 | 72.60 | 67.75 | 77.45 | — |
| — | 7.85 | 12.90 | 10.38 | +0.22 | 34.2% | 875 | 34.2% | -0.79 | 77.35 | 73.15 | 81.55 | — |
| — | 7.25 | 8.75 | 8.00 | +0.20 | 34.2% | 880 | 34.2% | -0.81 | 80.40 | 76.10 | 84.70 | — |
| — | 5.85 | 6.85 | 6.35 | +0.17 | 34.3% | 890 | 34.3% | -0.84 | 89.58 | 85.40 | 93.75 | — |
| — | 4.15 | 6.35 | 5.25 | +0.14 | 34.4% | 900 | 34.4% | -0.87 | 98.75 | 94.95 | 102.55 | — |
| — | 2.85 | 8.45 | 5.65 | +0.12 | 34.6% | 910 | 34.6% | -0.90 | 108.10 | 104.05 | 112.15 | — |
| — | 2.52 | 5.00 | 3.76 | +0.11 | 34.7% | 915 | 34.7% | -0.91 | 114.28 | 108.65 | 119.90 | — |
| — | 1.92 | 3.60 | 2.76 | +0.09 | 34.8% | 925 | 34.8% | -0.93 | 122.42 | 115.95 | 128.90 | — |
| — | — | 6.45 | — | +0.07 | 35.2% | 940 | 35.2% | -0.95 | 136.78 | 130.30 | 143.25 | — |
| — | — | 6.05 | — | +0.06 | 35.4% | 950 | 35.4% | -0.97 | 145.38 | 137.40 | 153.35 | — |
| — | — | 5.75 | — | +0.05 | 35.6% | 960 | 35.6% | -0.98 | 154.50 | 147.30 | 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.