Spot 805.67
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.70 | 85.40 | 81.55 | +0.89 | 29.0% | 730 | 29.0% | -0.11 | 4.50 | 0.50 | 8.50 | — |
| — | 72.80 | 81.40 | 77.10 | +0.88 | 28.7% | 735 | 28.7% | -0.12 | 4.22 | 2.15 | 6.30 | — |
| — | 68.40 | 77.00 | 72.70 | +0.86 | 28.5% | 740 | 28.5% | -0.14 | 5.15 | 2.30 | 8.00 | — |
| — | 64.10 | 72.60 | 68.35 | +0.84 | 28.3% | 745 | 28.3% | -0.16 | 5.80 | 2.20 | 9.40 | — |
| — | 60.00 | 68.40 | 64.20 | +0.83 | 28.1% | 750 | 28.1% | -0.18 | 6.15 | 2.30 | 10.00 | — |
| — | 56.00 | 64.30 | 60.15 | +0.81 | 27.9% | 755 | 27.9% | -0.20 | 7.00 | 3.10 | 10.90 | — |
| — | 52.00 | 60.30 | 56.15 | +0.78 | 27.8% | 760 | 27.8% | -0.22 | 8.30 | 4.70 | 11.90 | — |
| — | 48.00 | 56.40 | 52.20 | +0.76 | 27.6% | 765 | 27.6% | -0.24 | 9.20 | 5.30 | 13.10 | — |
| — | 44.20 | 52.60 | 48.40 | +0.74 | 27.5% | 770 | 27.5% | -0.27 | 10.10 | 6.00 | 14.20 | — |
| — | 41.00 | 49.00 | 45.00 | +0.71 | 27.4% | 775 | 27.4% | -0.29 | 11.30 | 7.00 | 15.60 | — |
| — | 37.00 | 45.60 | 41.30 | +0.68 | 27.4% | 780 | 27.4% | -0.32 | 13.05 | 9.00 | 17.10 | — |
| — | 34.00 | 42.30 | 38.15 | +0.65 | 27.3% | 785 | 27.3% | -0.35 | 14.45 | 10.10 | 18.80 | — |
| — | 32.10 | 39.10 | 35.60 | +0.63 | 27.3% | 790 | 27.3% | -0.38 | 15.85 | 12.70 | 19.00 | — |
| — | 29.30 | 36.10 | 32.70 | +0.59 | 27.2% | 795 | 27.2% | -0.41 | 18.55 | 14.50 | 22.60 | — |
| — | 25.60 | 33.30 | 29.45 | +0.57 | 27.2% | 800 | 27.2% | -0.44 | 21.05 | 16.90 | 25.20 | — |
| — | 23.80 | 30.60 | 27.20 | +0.53 | 27.2% | 805 | 27.2% | -0.47 | 23.15 | 19.00 | 27.30 | — |
| — | 19.90 | 28.20 | 24.05 | +0.51 | 27.3% | 810 | 27.3% | -0.50 | 24.30 | 21.10 | 27.50 | — |
| — | 17.50 | 25.90 | 21.70 | +0.47 | 27.3% | 815 | 27.3% | -0.53 | 27.55 | 24.00 | 31.10 | — |
| — | 15.10 | 22.00 | 18.55 | +0.45 | 27.4% | 820 | 27.4% | -0.56 | 31.00 | 27.00 | 35.00 | — |
| — | 13.00 | 20.30 | 16.65 | +0.41 | 27.5% | 825 | 27.5% | -0.59 | 33.45 | 30.00 | 36.90 | — |
| — | 12.20 | 20.00 | 16.10 | +0.39 | 27.6% | 830 | 27.6% | -0.62 | 37.05 | 33.00 | 41.10 | — |
| — | 9.90 | 18.40 | 14.15 | — | — | 835 | 27.7% | -0.65 | 40.75 | 36.50 | 45.00 | — |
| — | 8.50 | 16.60 | 12.55 | +0.33 | 27.9% | 840 | 27.9% | -0.68 | 44.35 | 40.00 | 48.70 | — |
| — | 8.60 | 15.60 | 12.10 | +0.31 | 28.1% | 845 | 28.1% | -0.70 | 47.90 | 43.80 | 52.00 | — |
| — | 6.50 | 14.00 | 10.25 | +0.29 | 28.2% | 850 | 28.2% | -0.73 | 51.65 | 47.70 | 55.60 | — |
| — | 5.50 | 13.00 | 9.25 | +0.26 | 28.5% | 855 | 28.5% | -0.75 | 55.80 | 51.60 | 60.00 | — |
| — | 4.00 | 12.00 | 8.00 | +0.24 | 28.7% | 860 | 28.7% | -0.77 | 59.85 | 55.70 | 64.00 | — |
| — | 2.85 | 11.00 | 6.92 | +0.22 | 28.9% | 865 | 28.9% | -0.79 | 63.95 | 59.90 | 68.00 | — |
| — | 3.20 | 10.60 | 6.90 | +0.21 | 29.2% | 870 | 29.2% | -0.81 | 68.10 | 64.20 | 72.00 | — |
| — | 1.60 | 9.90 | 5.75 | +0.19 | 29.4% | 875 | 29.4% | -0.82 | 72.80 | 68.60 | 77.00 | — |
| — | 1.00 | 9.30 | 5.15 | +0.18 | 29.7% | 880 | 29.7% | -0.84 | 77.35 | 73.10 | 81.60 | — |
| — | 0.35 | 9.00 | 4.67 | +0.16 | 30.0% | 885 | 30.0% | -0.85 | 82.30 | 78.60 | 86.00 | — |
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.