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 | |
| — | 73.00 | 80.50 | 76.75 | +0.98 | 34.1% | 730 | 34.1% | -0.02 | — | — | 7.20 | — |
| — | 68.10 | 75.70 | 71.90 | +0.97 | 33.9% | 735 | 33.9% | -0.03 | — | — | 4.60 | — |
| — | 62.70 | 70.80 | 66.75 | +0.96 | 33.6% | 740 | 33.6% | -0.04 | — | — | 4.90 | — |
| — | 58.00 | 66.00 | 62.00 | +0.95 | 33.4% | 745 | 33.4% | -0.05 | — | — | 7.40 | — |
| — | 53.20 | 61.00 | 57.10 | +0.94 | 33.2% | 750 | 33.2% | -0.07 | — | — | 3.80 | — |
| — | 47.80 | 55.60 | 51.70 | +0.92 | 33.0% | 755 | 33.0% | -0.09 | — | — | 7.60 | — |
| — | 45.00 | 53.70 | 49.35 | +0.91 | 32.9% | 757.5 | 32.9% | -0.10 | — | — | 7.70 | — |
| — | 43.10 | 51.00 | 47.05 | +0.90 | 32.9% | 760 | 32.9% | -0.11 | — | — | 4.00 | — |
| — | 40.90 | 49.00 | 44.95 | +0.88 | 32.8% | 762.5 | 32.8% | -0.12 | — | — | 7.80 | — |
| — | 38.00 | 47.00 | 42.50 | +0.87 | 32.7% | 765 | 32.7% | -0.14 | — | — | 8.30 | — |
| — | 36.10 | 44.00 | 40.05 | +0.85 | 32.7% | 767.5 | 32.7% | -0.15 | — | — | 7.90 | — |
| — | 34.00 | 42.00 | 38.00 | +0.84 | 32.6% | 770 | 32.6% | -0.17 | 2.52 | 0.15 | 4.90 | — |
| — | 33.10 | 40.00 | 36.55 | +0.82 | 32.6% | 772.5 | 32.6% | -0.18 | 4.25 | 0.50 | 8.00 | — |
| — | 30.90 | 38.00 | 34.45 | +0.80 | 32.5% | 775 | 32.5% | -0.20 | 4.12 | 0.55 | 7.70 | — |
| — | 28.90 | 36.00 | 32.45 | +0.78 | 32.5% | 777.5 | 32.5% | -0.22 | 4.60 | 0.80 | 8.40 | — |
| — | 25.90 | 33.50 | 29.70 | +0.76 | 32.5% | 780 | 32.5% | -0.24 | 4.80 | 1.10 | 8.50 | — |
| — | 24.50 | 31.40 | 27.95 | +0.74 | 32.5% | 782.5 | 32.5% | -0.26 | 5.08 | 1.45 | 8.70 | — |
| — | 22.50 | 28.70 | 25.60 | +0.72 | 32.4% | 785 | 32.4% | -0.28 | 5.40 | 1.90 | 8.90 | — |
| — | 18.60 | 26.00 | 22.30 | +0.67 | 32.4% | 790 | 32.4% | -0.33 | 6.12 | 2.95 | 9.30 | — |
| — | 15.80 | 21.80 | 18.80 | +0.62 | 32.4% | 795 | 32.4% | -0.38 | 7.60 | 4.50 | 10.70 | — |
| — | 12.20 | 19.70 | 15.95 | +0.57 | 32.4% | 800 | 32.4% | -0.43 | 9.90 | 6.60 | 13.20 | — |
| — | 9.80 | 17.00 | 13.40 | +0.52 | 32.4% | 805 | 32.4% | -0.48 | 12.10 | 8.80 | 15.40 | — |
| — | 7.80 | 14.70 | 11.25 | +0.47 | 32.5% | 810 | 32.5% | -0.53 | 14.65 | 11.50 | 17.80 | — |
| — | 6.30 | 12.80 | 9.55 | +0.42 | 32.7% | 815 | 32.7% | -0.58 | 18.30 | 14.80 | 21.80 | — |
| — | 4.60 | 11.00 | 7.80 | +0.37 | 32.8% | 820 | 32.8% | -0.63 | 21.60 | 18.30 | 24.90 | — |
| — | 3.30 | 10.00 | 6.65 | +0.33 | 33.0% | 825 | 33.0% | -0.68 | 25.15 | 21.60 | 28.70 | — |
| — | 2.20 | 9.40 | 5.80 | +0.28 | 33.3% | 830 | 33.3% | -0.72 | 28.90 | 24.90 | 32.90 | — |
| — | 2.60 | 7.00 | 4.80 | +0.25 | 33.5% | 835 | 33.5% | -0.76 | 32.80 | 28.60 | 37.00 | — |
| — | 0.85 | 8.70 | 4.78 | +0.21 | 33.8% | 840 | 33.8% | -0.79 | 37.25 | 33.50 | 41.00 | — |
| — | 0.50 | 8.40 | 4.45 | +0.18 | 34.0% | 845 | 34.0% | -0.82 | 41.60 | 37.20 | 46.00 | — |
| — | 0.05 | 7.80 | 3.92 | +0.15 | 34.3% | 850 | 34.3% | -0.85 | 46.35 | 42.70 | 50.00 | — |
| — | — | 8.00 | — | +0.13 | 34.6% | 855 | 34.6% | -0.87 | 51.20 | 47.40 | 55.00 | — |
| — | — | 7.90 | — | +0.11 | 35.0% | 860 | 35.0% | -0.89 | 55.45 | 50.90 | 60.00 | — |
| — | — | 7.90 | — | +0.09 | 35.3% | 865 | 35.3% | -0.91 | 60.95 | 56.90 | 65.00 | — |
| — | — | 7.80 | — | +0.08 | 35.7% | 870 | 35.7% | -0.93 | 65.30 | 61.60 | 69.00 | — |
| — | — | 7.50 | — | +0.06 | 36.0% | 875 | 36.0% | -0.94 | 70.20 | 66.40 | 74.00 | — |
| — | 0.50 | 6.80 | 3.65 | +0.05 | 36.4% | 880 | 36.4% | -0.95 | 74.95 | 70.90 | 79.00 | — |
| — | — | 7.30 | — | +0.05 | 36.8% | 885 | 36.8% | -0.96 | 80.10 | 76.20 | 84.00 | — |
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.