Spot 807.94
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.10 | 82.50 | 78.30 | +1.00 | 33.8% | 730 | 33.8% | -0.00 | — | — | 0.65 | — |
| — | 69.10 | 77.50 | 73.30 | +1.00 | 33.5% | 735 | 33.5% | -0.00 | — | — | 6.80 | — |
| — | 64.40 | 72.00 | 68.20 | +1.00 | 33.2% | 740 | 33.2% | -0.00 | — | — | 6.80 | — |
| — | 59.10 | 68.00 | 63.55 | +1.00 | 32.9% | 745 | 32.9% | -0.00 | — | — | 6.80 | — |
| — | 54.40 | 61.60 | 58.00 | +1.00 | 32.7% | 750 | 32.7% | -0.00 | — | — | 1.00 | — |
| — | 49.40 | 56.60 | 53.00 | +0.99 | 32.5% | 755 | 32.5% | -0.01 | — | — | 6.90 | — |
| — | 44.50 | 51.70 | 48.10 | +0.99 | 32.4% | 760 | 32.4% | -0.01 | — | — | 6.50 | — |
| — | 39.60 | 46.80 | 43.20 | +0.98 | 32.3% | 765 | 32.3% | -0.02 | — | — | 2.10 | — |
| — | 34.80 | 42.00 | 38.40 | +0.97 | 32.2% | 770 | 32.2% | -0.03 | — | — | 7.00 | — |
| — | 30.00 | 37.20 | 33.60 | +0.95 | 32.2% | 775 | 32.2% | -0.05 | — | — | 7.20 | — |
| — | 26.60 | 32.70 | 29.65 | +0.92 | 32.2% | 780 | 32.2% | -0.08 | — | — | 3.60 | — |
| — | 21.20 | 28.00 | 24.60 | +0.87 | 32.2% | 785 | 32.2% | -0.13 | — | — | 4.80 | — |
| — | 17.00 | 24.00 | 20.50 | +0.82 | 32.2% | 790 | 32.2% | -0.18 | — | — | 4.00 | — |
| — | 12.90 | 19.90 | 16.40 | +0.76 | 32.3% | 795 | 32.3% | -0.24 | 4.42 | 0.45 | 8.40 | — |
| — | 9.20 | 16.40 | 12.80 | +0.68 | 32.5% | 800 | 32.5% | -0.32 | 4.75 | 0.40 | 9.10 | — |
| — | 5.00 | 13.10 | 9.05 | +0.60 | 32.6% | 805 | 32.6% | -0.40 | 6.35 | 2.10 | 10.60 | — |
| — | 3.00 | 10.40 | 6.70 | +0.52 | 32.8% | 810 | 32.8% | -0.49 | 8.50 | 4.30 | 12.70 | — |
| — | 1.00 | 9.30 | 5.15 | +0.48 | 32.9% | 812.5 | 32.9% | -0.53 | 9.40 | 6.00 | 12.80 | — |
| — | 1.15 | 8.90 | 5.03 | +0.43 | 33.0% | 815 | 33.0% | -0.57 | 11.00 | 7.40 | 14.60 | — |
| — | 0.60 | 8.50 | 4.55 | +0.39 | 33.1% | 817.5 | 33.1% | -0.62 | 13.30 | 10.20 | 16.40 | — |
| — | 0.05 | 8.10 | 4.08 | +0.35 | 33.2% | 820 | 33.2% | -0.65 | 14.70 | 11.10 | 18.30 | — |
| — | — | 8.00 | — | +0.30 | 33.4% | 822.5 | 33.4% | -0.70 | 16.75 | 13.20 | 20.30 | — |
| — | — | 6.30 | — | +0.27 | 33.5% | 825 | 33.5% | -0.73 | 18.85 | 15.30 | 22.40 | — |
| — | — | 7.60 | — | +0.23 | 33.7% | 827.5 | 33.7% | -0.77 | 21.40 | 17.70 | 25.10 | — |
| — | 0.20 | 7.50 | 3.85 | — | — | 830 | — | — | 23.65 | 19.90 | 27.40 | — |
| — | 0.05 | 6.70 | 3.38 | — | — | 832.5 | 34.0% | -0.83 | 25.90 | 22.20 | 29.60 | — |
| — | — | 3.70 | — | +0.15 | 34.1% | 835 | 34.1% | -0.85 | 28.15 | 24.50 | 31.80 | — |
| — | — | 7.10 | — | +0.11 | 34.5% | 840 | 34.5% | -0.90 | 32.80 | 29.10 | 36.50 | — |
| — | — | 7.50 | — | +0.09 | 34.7% | 842.5 | 34.7% | -0.91 | 35.30 | 31.70 | 38.90 | — |
| — | — | 7.60 | — | +0.08 | 34.9% | 845 | 34.9% | -0.93 | 36.95 | 32.30 | 41.60 | — |
| — | — | 7.50 | — | +0.06 | 35.1% | 847.5 | 35.1% | -0.94 | 39.90 | 36.00 | 43.80 | — |
| — | 0.10 | 7.00 | 3.55 | +0.05 | 35.3% | 850 | 35.3% | -0.95 | 42.40 | 38.40 | 46.40 | — |
| — | — | 7.50 | — | +0.04 | 35.5% | 852.5 | 35.5% | -0.96 | 44.80 | 41.00 | 48.60 | — |
| — | — | 7.40 | — | +0.03 | 35.7% | 855 | 35.7% | -0.97 | 47.50 | 43.90 | 51.10 | — |
| — | — | 6.90 | — | +0.03 | 35.9% | 857.5 | 35.9% | -0.98 | 49.80 | 46.00 | 53.60 | — |
| — | 0.05 | 1.60 | 0.82 | +0.02 | 36.1% | 860 | 36.1% | -0.98 | 52.00 | 48.00 | 56.00 | — |
| — | — | 6.90 | — | +0.02 | 36.4% | 862.5 | 36.4% | -0.99 | 55.10 | 51.40 | 58.80 | — |
| — | — | 6.90 | — | +0.01 | 36.6% | 865 | 36.6% | -0.99 | 56.90 | 52.50 | 61.30 | — |
| — | — | 6.80 | — | +0.01 | 37.1% | 870 | 37.1% | -1.00 | 62.25 | 58.20 | 66.30 | — |
| — | — | 6.80 | — | +0.01 | 37.6% | 875 | 37.6% | -1.00 | 66.75 | 62.20 | 71.30 | — |
| — | — | 1.50 | — | +0.00 | 38.1% | 880 | 38.1% | -1.00 | 71.65 | 67.00 | 76.30 | — |
| — | — | 6.80 | — | +0.00 | 38.6% | 885 | 38.6% | -1.00 | 76.65 | 72.00 | 81.30 | — |
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.