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 | |
| — | 74.40 | 82.70 | 78.55 | +0.99 | 33.7% | 725 | 33.7% | -0.01 | — | — | 6.90 | — |
| — | 69.50 | 77.70 | 73.60 | +0.99 | 33.3% | 730 | 33.3% | -0.02 | — | — | 7.10 | — |
| — | 64.50 | 72.70 | 68.60 | +0.99 | 32.9% | 735 | 32.9% | -0.03 | — | — | 3.60 | — |
| — | 59.60 | 67.70 | 63.65 | +0.98 | 32.5% | 740 | 32.5% | -0.03 | — | — | 1.00 | — |
| — | 54.60 | 62.90 | 58.75 | +0.97 | 32.0% | 745 | 32.0% | -0.05 | — | — | 7.00 | — |
| — | 49.70 | 58.00 | 53.85 | +0.96 | 31.6% | 750 | 31.6% | -0.06 | — | — | 7.10 | — |
| — | 44.90 | 53.20 | 49.05 | +0.95 | 31.1% | 755 | 31.1% | -0.08 | — | — | 7.20 | — |
| — | 42.50 | 50.80 | 46.65 | +0.94 | 30.8% | 757.5 | 30.8% | -0.09 | — | — | 7.20 | — |
| — | 40.10 | 48.40 | 44.25 | +0.93 | 30.6% | 760 | 30.6% | -0.10 | — | — | 3.90 | — |
| — | 37.30 | 47.00 | 42.15 | +0.91 | 30.3% | 762.5 | 30.3% | -0.11 | — | — | 7.60 | — |
| — | 34.30 | 44.00 | 39.15 | +0.90 | 30.0% | 765 | 30.0% | -0.12 | — | — | 7.70 | — |
| — | 32.50 | 41.90 | 37.20 | +0.89 | 29.8% | 767.5 | 29.8% | -0.14 | — | — | 7.60 | — |
| — | 30.50 | 39.00 | 34.75 | +0.87 | 29.5% | 770 | 29.5% | -0.15 | — | — | 7.60 | — |
| — | 28.30 | 37.00 | 32.65 | +0.85 | 29.2% | 772.5 | 29.2% | -0.17 | — | — | 7.80 | — |
| — | 26.10 | 35.00 | 30.55 | +0.83 | 28.9% | 775 | 28.9% | -0.19 | — | — | 8.30 | — |
| — | 24.30 | 32.70 | 28.50 | +0.81 | 28.6% | 777.5 | 28.6% | -0.21 | 4.33 | 0.35 | 8.30 | — |
| — | 21.90 | 30.60 | 26.25 | +0.79 | 28.4% | 780 | 28.4% | -0.23 | 4.30 | 0.20 | 8.40 | — |
| — | 20.20 | 28.70 | 24.45 | +0.77 | 28.1% | 782.5 | 28.1% | -0.26 | — | — | 6.80 | — |
| — | 18.00 | 25.90 | 21.95 | +0.74 | 27.8% | 785 | 27.8% | -0.28 | 4.67 | 0.25 | 9.10 | — |
| — | 16.00 | 22.40 | 19.20 | +0.68 | 27.3% | 790 | 27.3% | -0.34 | 6.30 | 5.70 | 6.90 | — |
| — | 12.00 | 19.10 | 15.55 | +0.62 | 26.9% | 795 | 26.9% | -0.40 | 9.20 | 6.40 | 12.00 | — |
| — | 9.10 | 16.00 | 12.55 | +0.55 | 26.5% | 800 | 26.5% | -0.46 | 10.00 | 6.10 | 13.90 | — |
| — | 6.90 | 13.00 | 9.95 | +0.48 | 26.3% | 805 | 26.3% | -0.53 | 12.20 | 8.40 | 16.00 | — |
| — | 4.10 | 8.90 | 6.50 | +0.41 | 26.2% | 810 | 26.2% | -0.60 | 15.25 | 11.60 | 18.90 | — |
| — | 2.95 | 6.80 | 4.88 | +0.34 | 26.2% | 815 | 26.2% | -0.67 | 18.65 | 15.30 | 22.00 | — |
| — | 1.95 | 5.10 | 3.52 | +0.28 | 26.4% | 820 | 26.4% | -0.72 | 21.35 | 17.10 | 25.60 | — |
| — | 1.10 | 8.40 | 4.75 | +0.23 | 26.7% | 825 | 26.7% | -0.78 | 25.55 | 21.50 | 29.60 | — |
| — | 2.00 | 6.90 | 4.45 | +0.19 | 27.1% | 830 | 27.1% | -0.82 | 29.65 | 25.70 | 33.60 | — |
| — | — | 7.00 | — | +0.15 | 27.7% | 835 | 27.7% | -0.85 | 33.80 | 29.60 | 38.00 | — |
| — | 0.05 | 8.10 | 4.08 | +0.12 | 28.3% | 840 | 28.3% | -0.88 | 38.15 | 33.30 | 43.00 | — |
| — | — | 3.50 | — | +0.10 | 29.1% | 845 | 29.1% | -0.90 | 42.85 | 38.00 | 47.70 | — |
| — | — | 7.50 | — | +0.08 | 29.9% | 850 | 29.9% | -0.92 | 47.90 | 43.00 | 52.80 | — |
| — | — | 7.60 | — | +0.07 | 30.8% | 855 | 30.8% | -0.93 | 52.50 | 48.00 | 57.00 | — |
| — | — | 7.60 | — | +0.06 | 31.7% | 860 | 31.7% | -0.95 | 57.40 | 52.80 | 62.00 | — |
| — | — | 3.30 | — | +0.05 | 32.6% | 865 | 32.6% | -0.95 | 62.30 | 57.60 | 67.00 | — |
| — | — | 6.90 | — | +0.04 | 33.5% | 870 | 33.5% | -0.96 | 67.05 | 62.10 | 72.00 | — |
| — | — | 7.00 | — | +0.04 | 34.4% | 875 | 34.4% | -0.97 | 72.50 | 68.40 | 76.60 | — |
| — | — | 2.45 | — | +0.03 | 35.3% | 880 | 35.3% | -0.97 | 77.50 | 73.40 | 81.60 | — |
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.