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 | |
| — | 72.40 | 79.70 | 76.05 | — | — | 730 | 35.3% | -0.00 | — | — | 3.90 | — |
| — | 66.80 | 75.00 | 70.90 | +1.00 | 35.1% | 735 | 35.1% | -0.01 | — | — | 2.10 | — |
| — | 61.80 | 69.70 | 65.75 | +1.00 | 34.9% | 740 | 34.9% | -0.01 | — | — | 6.90 | — |
| — | 56.90 | 64.70 | 60.80 | +1.00 | 34.7% | 745 | 34.7% | -0.02 | — | — | 2.40 | — |
| — | 52.00 | 59.10 | 55.55 | +0.99 | 34.5% | 750 | — | — | — | — | 1.00 | — |
| — | 47.10 | 54.50 | 50.80 | — | — | 755 | — | — | — | — | 2.70 | — |
| — | 44.80 | 52.40 | 48.60 | +0.97 | 34.2% | 757.5 | 34.2% | -0.04 | — | — | 7.10 | — |
| — | 42.30 | 50.00 | 46.15 | +0.96 | 34.1% | 760 | 34.1% | -0.05 | — | — | 0.95 | — |
| — | 40.60 | 47.60 | 44.10 | +0.95 | 34.0% | 762.5 | 34.0% | -0.06 | — | — | 7.20 | — |
| — | 38.30 | 45.20 | 41.75 | +0.94 | 33.9% | 765 | 33.9% | -0.07 | — | — | 6.20 | — |
| — | 35.20 | 42.80 | 39.00 | +0.92 | 33.7% | 767.5 | 33.7% | -0.08 | — | — | 7.30 | — |
| — | 32.80 | 40.50 | 36.65 | +0.91 | 33.6% | 770 | 33.6% | -0.10 | — | — | 7.30 | — |
| — | 30.50 | 38.20 | 34.35 | +0.89 | 33.4% | 772.5 | 33.4% | -0.11 | — | — | 7.50 | — |
| — | 28.80 | 35.90 | 32.35 | +0.87 | 33.3% | 775 | 33.3% | -0.13 | — | — | 7.60 | — |
| — | 25.70 | 33.70 | 29.70 | +0.85 | 33.1% | 777.5 | 33.1% | -0.15 | — | — | 7.70 | — |
| — | 23.70 | 31.50 | 27.60 | +0.83 | 32.9% | 780 | 32.9% | -0.17 | — | — | 7.80 | — |
| — | 21.60 | 28.60 | 25.10 | +0.80 | 32.7% | 782.5 | 32.7% | -0.20 | — | — | 8.00 | — |
| — | 19.40 | 27.20 | 23.30 | +0.78 | 32.5% | 785 | 32.5% | -0.22 | 3.23 | 0.05 | 6.40 | — |
| — | 15.10 | 23.60 | 19.35 | +0.72 | 32.1% | 790 | 32.1% | -0.28 | 4.38 | 0.05 | 8.70 | — |
| — | 12.10 | 19.10 | 15.60 | +0.66 | 31.7% | 795 | 31.7% | -0.34 | 5.05 | 0.50 | 9.60 | — |
| — | 9.60 | 16.50 | 13.05 | +0.59 | 31.3% | 800 | 31.3% | -0.41 | 6.40 | 2.10 | 10.70 | — |
| — | 5.00 | 13.80 | 9.40 | +0.52 | 30.9% | 805 | 30.9% | -0.48 | 9.15 | 5.00 | 13.30 | — |
| — | 3.40 | 11.60 | 7.50 | +0.44 | 30.7% | 810 | 30.7% | -0.56 | 11.45 | 7.10 | 15.80 | — |
| — | 1.25 | 7.70 | 4.47 | +0.36 | 30.6% | 815 | 30.6% | -0.64 | 14.65 | 10.30 | 19.00 | — |
| — | 1.05 | 7.00 | 4.03 | +0.30 | 30.7% | 820 | 30.7% | -0.70 | 18.10 | 14.00 | 22.20 | — |
| — | — | 3.50 | — | +0.23 | 30.8% | 825 | 30.8% | -0.77 | 22.40 | 18.30 | 26.50 | — |
| — | — | 4.00 | — | +0.18 | 31.1% | 830 | 31.1% | -0.82 | 26.70 | 22.60 | 30.80 | — |
| — | — | 4.20 | — | +0.14 | 31.5% | 835 | 31.5% | -0.87 | 31.35 | 27.50 | 35.20 | — |
| — | 0.30 | 4.70 | 2.50 | +0.11 | 32.0% | 840 | 32.0% | -0.90 | 35.30 | 31.80 | 38.80 | — |
| — | — | 7.20 | — | +0.08 | 32.6% | 845 | 32.6% | -0.92 | 40.35 | 36.60 | 44.10 | — |
| — | 0.15 | 2.50 | 1.32 | +0.06 | 33.3% | 850 | 33.3% | -0.94 | 45.25 | 41.40 | 49.10 | — |
| — | — | 7.50 | — | +0.05 | 34.0% | 855 | 34.0% | -0.96 | 50.15 | 46.30 | 54.00 | — |
| — | — | 7.50 | — | +0.04 | 34.7% | 860 | 34.7% | -0.97 | 54.70 | 50.00 | 59.40 | — |
| — | — | 7.40 | — | +0.03 | 35.4% | 865 | 35.4% | -0.98 | 60.15 | 55.70 | 64.60 | — |
| — | — | 7.40 | — | +0.02 | 36.1% | 870 | 36.1% | -0.99 | 64.65 | 60.00 | 69.30 | — |
| — | — | 6.90 | — | +0.02 | 36.8% | 875 | 36.8% | -0.99 | 69.65 | 65.00 | 74.30 | — |
| — | — | 6.90 | — | +0.01 | 37.4% | 880 | 37.4% | -0.99 | 75.10 | 70.70 | 79.50 | — |
| — | — | 6.80 | — | +0.01 | 38.0% | 885 | 38.0% | -1.00 | 80.15 | 75.70 | 84.60 | — |
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.