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 | |
| — | 76.00 | 85.50 | 80.75 | — | — | 730 | — | — | — | — | 8.60 | — |
| — | 67.00 | 76.70 | 71.85 | — | — | 740 | 28.8% | -0.13 | — | — | 8.90 | — |
| — | 58.00 | 68.00 | 63.00 | +0.83 | 28.4% | 750 | 28.4% | -0.17 | 5.10 | 0.20 | 10.00 | — |
| — | 50.00 | 59.90 | 54.95 | +0.79 | 28.0% | 760 | 28.0% | -0.21 | 6.95 | 2.00 | 11.90 | — |
| — | 43.00 | 51.50 | 47.25 | +0.74 | 27.7% | 770 | 27.7% | -0.26 | 9.10 | 5.00 | 13.20 | — |
| — | 36.30 | 44.60 | 40.45 | +0.69 | 27.5% | 780 | 27.5% | -0.31 | 12.00 | 8.00 | 16.00 | — |
| — | 30.30 | 38.00 | 34.15 | +0.63 | 27.4% | 790 | 27.4% | -0.37 | 15.70 | 12.40 | 19.00 | — |
| — | 23.80 | 32.00 | 27.90 | +0.57 | 27.4% | 800 | 27.4% | -0.44 | 19.80 | 16.70 | 22.90 | — |
| — | 19.80 | 27.00 | 23.40 | +0.50 | 27.4% | 810 | 27.4% | -0.50 | 24.30 | 21.00 | 27.60 | — |
| — | 15.70 | 23.00 | 19.35 | +0.44 | 27.5% | 820 | 27.5% | -0.57 | 30.30 | 26.70 | 33.90 | — |
| — | 11.70 | 19.00 | 15.35 | +0.38 | 27.7% | 830 | 27.7% | -0.63 | 36.55 | 32.90 | 40.20 | — |
| — | 7.50 | 16.00 | 11.75 | +0.32 | 27.9% | 840 | 27.9% | -0.69 | 43.35 | 38.70 | 48.00 | — |
| — | 4.50 | 13.00 | 8.75 | +0.27 | 28.2% | 850 | 28.2% | -0.74 | 51.30 | 46.60 | 56.00 | — |
| — | 1.70 | 11.00 | 6.35 | +0.23 | 28.5% | 860 | 28.5% | -0.78 | 59.15 | 54.30 | 64.00 | — |
| — | 0.40 | 10.00 | 5.20 | +0.19 | 28.8% | 870 | 28.8% | -0.82 | 67.55 | 63.10 | 72.00 | — |
| — | — | 9.90 | — | +0.16 | 29.1% | 880 | 29.1% | -0.86 | 76.50 | 72.00 | 81.00 | — |
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.