Spot 805.83
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.30 | 79.90 | 76.10 | +1.00 | 37.0% | 730 | 37.0% | +0.00 | — | — | 6.80 | — |
| — | 67.30 | 74.80 | 71.05 | +1.00 | 36.9% | 735 | 36.9% | -0.00 | — | — | 6.80 | — |
| — | 62.30 | 69.80 | 66.05 | +1.00 | 36.7% | 740 | 36.7% | -0.00 | — | — | 6.80 | — |
| — | 57.30 | 64.90 | 61.10 | +1.00 | 36.7% | 745 | 36.7% | -0.00 | — | — | 6.80 | — |
| — | 52.10 | 59.30 | 55.70 | +1.00 | 36.6% | 750 | 36.6% | -0.00 | — | — | 6.80 | — |
| — | 46.70 | 54.90 | 50.80 | +1.00 | 36.6% | 755 | 36.6% | -0.00 | — | — | 5.20 | — |
| — | 44.90 | 52.40 | 48.65 | +1.00 | 36.7% | 757.5 | 36.7% | -0.00 | — | — | 5.20 | — |
| — | 42.50 | 50.00 | 46.25 | +1.00 | 36.7% | 760 | 36.7% | -0.00 | — | — | 1.10 | — |
| — | 39.80 | 47.50 | 43.65 | +1.00 | 36.7% | 762.5 | 36.7% | -0.00 | — | — | 1.40 | — |
| — | 37.10 | 44.50 | 40.80 | +1.00 | 36.8% | 765 | 36.8% | -0.00 | — | — | 5.30 | — |
| — | 34.00 | 42.70 | 38.35 | +0.99 | 36.8% | 767.5 | 36.8% | -0.01 | — | — | 5.40 | — |
| — | 32.80 | 40.00 | 36.40 | +0.99 | 36.9% | 770 | 36.9% | -0.01 | — | — | 5.40 | — |
| — | 29.60 | 38.00 | 33.80 | +0.99 | 36.9% | 772.5 | 36.9% | -0.01 | — | — | 5.50 | — |
| — | 28.00 | 35.00 | 31.50 | +0.98 | 37.0% | 775 | 37.0% | -0.02 | — | — | 5.50 | — |
| — | 25.70 | 32.50 | 29.10 | +0.97 | 37.0% | 777.5 | 37.0% | -0.03 | — | — | 5.60 | — |
| — | 23.40 | 30.10 | 26.75 | +0.96 | 37.1% | 780 | 37.1% | -0.04 | — | — | 5.70 | — |
| — | 21.10 | 27.80 | 24.45 | +0.94 | 37.2% | 782.5 | 37.2% | -0.06 | — | — | 5.40 | — |
| — | 18.90 | 24.90 | 21.90 | +0.91 | 37.2% | 785 | 37.2% | -0.09 | — | — | 6.00 | — |
| — | 13.80 | 21.00 | 17.40 | +0.85 | 37.3% | 790 | 37.3% | -0.15 | 3.25 | 0.20 | 6.30 | — |
| — | 8.80 | 16.90 | 12.85 | +0.76 | 37.4% | 795 | 37.4% | -0.24 | — | — | 6.70 | — |
| — | 6.20 | 12.20 | 9.20 | +0.65 | 37.5% | 800 | 37.5% | -0.35 | — | — | 7.20 | — |
| — | 3.70 | 8.80 | 6.25 | +0.53 | 37.8% | 805 | 37.8% | -0.47 | 4.42 | 0.75 | 8.10 | — |
| — | 0.55 | 7.10 | 3.83 | +0.40 | 38.2% | 810 | 38.2% | -0.60 | 6.85 | 3.30 | 10.40 | — |
| — | 0.95 | 4.00 | 2.48 | +0.29 | 38.5% | 815 | 38.5% | -0.71 | 10.30 | 6.90 | 13.70 | — |
| — | 0.80 | 2.00 | 1.40 | +0.20 | 38.8% | 820 | 38.8% | -0.80 | 14.65 | 11.20 | 18.10 | — |
| — | 0.35 | 2.80 | 1.57 | +0.13 | 39.2% | 825 | 39.2% | -0.87 | 19.30 | 15.90 | 22.70 | — |
| — | 0.20 | 2.55 | 1.38 | +0.08 | 39.9% | 830 | 39.9% | -0.92 | 24.40 | 20.50 | 28.30 | — |
| — | — | 2.60 | — | +0.05 | 40.5% | 835 | 40.5% | -0.95 | 29.25 | 25.30 | 33.20 | — |
| — | — | 5.30 | — | +0.03 | 41.4% | 840 | 41.4% | -0.97 | 34.70 | 30.40 | 39.00 | — |
| — | — | 5.30 | — | +0.02 | 42.4% | 845 | 42.4% | -0.99 | 39.25 | 35.40 | 43.10 | — |
| — | — | 5.20 | — | +0.01 | 43.4% | 850 | 43.4% | -0.99 | 44.00 | 39.10 | 48.90 | — |
| — | — | 5.20 | — | +0.01 | 44.5% | 855 | 44.5% | -1.00 | 49.05 | 44.20 | 53.90 | — |
| — | — | 5.20 | — | +0.00 | 45.5% | 860 | 45.5% | -1.00 | 54.05 | 49.20 | 58.90 | — |
| — | — | 6.80 | — | +0.00 | 46.6% | 865 | 46.6% | -1.00 | 58.95 | 54.00 | 63.90 | — |
| — | — | 6.80 | — | +0.00 | 47.6% | 870 | 47.6% | -1.00 | 63.95 | 59.00 | 68.90 | — |
| — | — | 6.80 | — | +0.00 | 48.6% | 875 | 48.6% | -1.00 | 68.90 | 64.20 | 73.60 | — |
| — | — | 6.80 | — | +0.00 | 49.6% | 880 | 49.6% | -1.00 | 74.00 | 69.10 | 78.90 | — |
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.