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 | |
| — | 73.30 | 80.50 | 76.90 | +0.96 | 33.5% | 730 | 33.5% | -0.04 | — | — | 4.00 | — |
| — | 67.50 | 76.90 | 72.20 | +0.95 | 32.9% | 735 | 32.9% | -0.05 | — | — | 7.60 | — |
| — | 62.30 | 71.20 | 66.75 | +0.94 | 32.4% | 740 | 32.4% | -0.06 | — | — | 7.70 | — |
| — | 57.80 | 66.40 | 62.10 | +0.93 | 32.0% | 745 | 32.0% | -0.07 | — | — | 7.60 | — |
| — | 53.00 | 61.60 | 57.30 | +0.91 | 31.5% | 750 | 31.5% | -0.09 | — | — | 7.90 | — |
| — | 48.50 | 56.90 | 52.70 | +0.89 | 31.1% | 755 | 31.1% | -0.11 | — | — | 8.00 | — |
| — | 46.00 | 54.60 | 50.30 | +0.88 | 30.9% | 757.5 | 30.9% | -0.12 | — | — | 7.50 | — |
| — | 44.00 | 52.30 | 48.15 | +0.87 | 30.7% | 760 | 30.7% | -0.13 | — | — | 4.20 | — |
| — | 42.00 | 50.10 | 46.05 | +0.86 | 30.5% | 762.5 | 30.5% | -0.14 | — | — | 7.70 | — |
| — | 39.10 | 48.10 | 43.60 | +0.85 | 30.3% | 765 | 30.3% | -0.15 | — | — | 8.40 | — |
| — | 37.40 | 45.70 | 41.55 | +0.83 | 30.1% | 767.5 | 30.1% | -0.17 | — | — | 5.90 | — |
| — | 35.00 | 43.50 | 39.25 | +0.82 | 30.0% | 770 | 30.0% | -0.18 | 3.27 | 0.75 | 5.80 | — |
| — | 33.00 | 41.50 | 37.25 | — | — | 772.5 | 29.8% | -0.20 | — | — | 7.30 | — |
| — | 31.00 | 39.70 | 35.35 | +0.78 | 29.6% | 775 | — | — | — | — | 8.90 | — |
| — | 29.00 | 37.80 | 33.40 | +0.77 | 29.5% | 777.5 | 29.5% | -0.23 | — | — | 9.50 | — |
| — | 27.00 | 35.80 | 31.40 | — | — | 780 | — | — | 5.40 | 1.00 | 9.80 | — |
| — | 25.00 | 33.70 | 29.35 | — | — | 782.5 | 29.2% | -0.27 | 5.17 | 1.15 | 9.20 | — |
| — | 24.00 | 31.90 | 27.95 | +0.71 | 29.1% | 785 | 29.1% | -0.29 | 6.20 | 2.00 | 10.40 | — |
| — | 22.00 | 30.20 | 26.10 | +0.69 | 29.0% | 787.5 | 29.0% | -0.32 | 6.50 | 3.00 | 10.00 | — |
| — | 20.00 | 28.60 | 24.30 | +0.66 | 28.9% | 790 | 28.9% | -0.34 | 7.65 | 3.30 | 12.00 | — |
| — | 18.30 | 27.00 | 22.65 | +0.64 | 28.8% | 792.5 | 28.8% | -0.36 | 8.80 | 4.30 | 13.30 | — |
| — | 17.00 | 25.40 | 21.20 | +0.62 | 28.7% | 795 | 28.7% | -0.38 | 9.75 | 5.20 | 14.30 | — |
| — | 15.00 | 24.00 | 19.50 | +0.59 | 28.6% | 797.5 | 28.6% | -0.41 | 10.75 | 6.20 | 15.30 | — |
| — | 14.00 | 22.20 | 18.10 | +0.57 | 28.5% | 800 | 28.5% | -0.43 | 12.95 | 10.00 | 15.90 | — |
| — | 12.30 | 21.10 | 16.70 | +0.55 | 28.5% | 802.5 | 28.5% | -0.45 | 13.05 | 9.20 | 16.90 | — |
| — | 11.50 | 19.10 | 15.30 | +0.52 | 28.4% | 805 | 28.4% | -0.48 | 14.60 | 12.30 | 16.90 | — |
| — | 10.10 | 18.50 | 14.30 | +0.49 | 28.4% | 807.5 | 28.4% | -0.51 | 14.65 | 11.00 | 18.30 | — |
| — | 8.60 | 17.20 | 12.90 | +0.47 | 28.4% | 810 | — | — | 16.20 | 12.00 | 20.40 | — |
| — | 6.50 | 15.00 | 10.75 | — | — | 815 | 28.3% | -0.58 | 18.50 | 15.00 | 22.00 | — |
| — | 4.60 | 13.00 | 8.80 | +0.38 | 28.4% | 820 | — | — | 22.40 | 18.00 | 26.80 | — |
| — | 2.40 | 11.20 | 6.80 | — | — | 825 | 28.4% | -0.68 | 25.55 | 21.10 | 30.00 | — |
| — | 1.25 | 9.80 | 5.53 | +0.28 | 28.5% | 830 | 28.5% | -0.72 | 29.30 | 25.00 | 33.60 | — |
| — | — | 9.30 | — | +0.25 | 28.7% | 835 | 28.7% | -0.76 | 33.25 | 29.00 | 37.50 | — |
| — | — | 6.00 | — | +0.21 | 28.9% | 840 | 28.9% | -0.80 | 37.35 | 33.00 | 41.70 | — |
| — | — | 8.10 | — | +0.18 | 29.2% | 845 | 29.2% | -0.83 | 41.70 | 37.30 | 46.10 | — |
| — | — | 4.10 | — | +0.15 | 29.5% | 850 | 29.5% | -0.85 | 46.30 | 42.00 | 50.60 | — |
| — | — | 7.70 | — | +0.13 | 29.9% | 855 | 29.9% | -0.88 | 50.95 | 47.10 | 54.80 | — |
| — | — | 8.00 | — | +0.11 | 30.4% | 860 | 30.4% | -0.90 | 55.45 | 51.40 | 59.50 | — |
| — | — | 7.90 | — | +0.10 | 30.9% | 865 | — | — | 60.60 | 56.20 | 65.00 | — |
| — | — | 7.80 | — | — | — | 870 | — | — | 65.45 | 61.00 | 69.90 | — |
| — | — | 3.00 | — | +0.06 | 32.7% | 880 | 32.7% | -0.95 | 75.20 | 70.90 | 79.50 | — |
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.