Spot 803.29
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.00 | 82.90 | 77.95 | +0.89 | 29.2% | 730 | 29.2% | -0.11 | — | — | 8.40 | — |
| — | 64.00 | 73.80 | 68.90 | +0.86 | 28.5% | 740 | 28.5% | -0.14 | — | — | 8.90 | — |
| — | 55.00 | 64.80 | 59.90 | +0.83 | 27.9% | 750 | 27.9% | -0.17 | 5.15 | 0.30 | 10.00 | — |
| — | 47.50 | 56.50 | 52.00 | +0.78 | 27.4% | 760 | 27.4% | -0.22 | 7.20 | 2.90 | 11.50 | — |
| — | 40.10 | 49.00 | 44.55 | +0.73 | 27.1% | 770 | 27.1% | -0.27 | 9.10 | 5.00 | 13.20 | — |
| — | 32.80 | 42.00 | 37.40 | +0.67 | 26.8% | 780 | 26.8% | -0.33 | 12.45 | 9.00 | 15.90 | — |
| — | 26.90 | 35.70 | 31.30 | +0.61 | 26.6% | 790 | 26.6% | -0.39 | 15.80 | 11.60 | 20.00 | — |
| — | 21.40 | 29.90 | 25.65 | +0.54 | 26.5% | 800 | 26.5% | -0.46 | 19.85 | 16.70 | 23.00 | — |
| — | 16.30 | 24.60 | 20.45 | +0.48 | 26.5% | 810 | 26.5% | -0.53 | 24.95 | 21.30 | 28.60 | — |
| — | 15.00 | 18.60 | 16.80 | +0.41 | 26.5% | 820 | 26.5% | -0.60 | 31.05 | 27.10 | 35.00 | — |
| — | 8.10 | 17.00 | 12.55 | +0.35 | 26.7% | 830 | 26.7% | -0.66 | 37.65 | 33.30 | 42.00 | — |
| — | 4.90 | 13.50 | 9.20 | +0.29 | 26.9% | 840 | 26.9% | -0.72 | 44.65 | 40.30 | 49.00 | — |
| — | 4.70 | 11.00 | 7.85 | +0.24 | 27.2% | 850 | 27.2% | -0.77 | 52.40 | 47.90 | 56.90 | — |
| — | 0.80 | 9.80 | 5.30 | +0.20 | 27.5% | 860 | 27.5% | -0.81 | 60.50 | 56.00 | 65.00 | — |
| — | — | 8.90 | — | +0.16 | 27.9% | 870 | 27.9% | -0.85 | 69.10 | 64.20 | 74.00 | — |
| — | — | 8.20 | — | +0.13 | 28.4% | 880 | 28.4% | -0.89 | 78.50 | 74.00 | 83.00 | — |
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.