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 | |
| — | 75.30 | 83.40 | 79.35 | +0.96 | 33.3% | 725 | 33.3% | -0.05 | — | — | 3.00 | — |
| — | 70.40 | 78.70 | 74.55 | +0.95 | 32.7% | 730 | 32.7% | -0.06 | — | — | 7.20 | — |
| — | 65.50 | 73.80 | 69.65 | +0.93 | 32.1% | 735 | 32.1% | -0.08 | — | — | 7.30 | — |
| — | 60.20 | 69.90 | 65.05 | +0.92 | 31.6% | 740 | 31.6% | -0.09 | — | — | 7.90 | — |
| — | 56.10 | 65.00 | 60.55 | +0.91 | 31.1% | 745 | 31.1% | -0.10 | — | — | 7.20 | — |
| — | 51.40 | 59.70 | 55.55 | +0.88 | 30.6% | 750 | 30.6% | -0.12 | 3.50 | 0.10 | 6.90 | — |
| — | 46.40 | 56.00 | 51.20 | +0.86 | 30.1% | 755 | 30.1% | -0.14 | 4.25 | 0.70 | 7.80 | — |
| — | 44.10 | 53.50 | 48.80 | +0.85 | 29.8% | 757.5 | 29.8% | -0.15 | — | — | 8.50 | — |
| — | 42.00 | 51.50 | 46.75 | +0.84 | 29.6% | 760 | 29.6% | -0.17 | — | — | 8.70 | — |
| — | 40.00 | 49.00 | 44.50 | +0.83 | 29.4% | 762.5 | 29.4% | -0.18 | — | — | 9.10 | — |
| — | 37.40 | 47.00 | 42.20 | +0.81 | 29.2% | 765 | 29.2% | -0.19 | — | — | 9.10 | — |
| — | 35.50 | 45.00 | 40.25 | +0.80 | 28.9% | 767.5 | 28.9% | -0.21 | — | — | 9.20 | — |
| — | 33.30 | 42.80 | 38.05 | +0.78 | 28.7% | 770 | 28.7% | -0.22 | 4.90 | 0.30 | 9.50 | — |
| — | 31.20 | 40.70 | 35.95 | +0.77 | 28.5% | 772.5 | 28.5% | -0.24 | 5.10 | 0.20 | 10.00 | — |
| — | 29.30 | 38.70 | 34.00 | +0.75 | 28.3% | 775 | 28.3% | -0.25 | 6.00 | 2.30 | 9.70 | — |
| — | 27.80 | 37.00 | 32.40 | +0.73 | 28.2% | 777.5 | 28.2% | -0.27 | 6.08 | 1.35 | 10.80 | — |
| — | 26.00 | 35.00 | 30.50 | +0.71 | 28.0% | 780 | 28.0% | -0.29 | 7.00 | 2.70 | 11.30 | — |
| — | 24.00 | 33.20 | 28.60 | +0.69 | 27.8% | 782.5 | 27.8% | -0.31 | 7.22 | 2.45 | 12.00 | — |
| — | 22.30 | 31.50 | 26.90 | +0.67 | 27.6% | 785 | 27.6% | -0.33 | 8.20 | 3.60 | 12.80 | — |
| — | 20.60 | 29.90 | 25.25 | +0.65 | 27.5% | 787.5 | 27.5% | -0.35 | 9.05 | 4.30 | 13.80 | — |
| — | 19.00 | 28.00 | 23.50 | +0.63 | 27.3% | 790 | 27.3% | -0.37 | 9.90 | 5.30 | 14.50 | — |
| — | 17.40 | 26.60 | 22.00 | +0.61 | 27.2% | 792.5 | 27.2% | -0.40 | 10.85 | 6.20 | 15.50 | — |
| — | 16.00 | 25.00 | 20.50 | +0.58 | 27.1% | 795 | 27.1% | -0.42 | 11.60 | 7.20 | 16.00 | — |
| — | 14.50 | 23.80 | 19.15 | +0.56 | 26.9% | 797.5 | 26.9% | -0.44 | 12.60 | 8.20 | 17.00 | — |
| — | 14.90 | 22.00 | 18.45 | +0.54 | 26.8% | 800 | 26.8% | -0.46 | 13.95 | 9.30 | 18.60 | — |
| — | 11.70 | 21.00 | 16.35 | +0.52 | 26.7% | 802.5 | 26.7% | -0.49 | 16.60 | 13.40 | 19.80 | — |
| — | 12.40 | 18.90 | 15.65 | +0.49 | 26.6% | 805 | 26.6% | -0.51 | 16.40 | 11.80 | 21.00 | — |
| — | 9.20 | 18.60 | 13.90 | +0.47 | 26.5% | 807.5 | 26.5% | -0.54 | 17.60 | 13.20 | 22.00 | — |
| — | 8.10 | 17.00 | 12.55 | +0.44 | 26.5% | 810 | 26.5% | -0.56 | 19.45 | 15.30 | 23.60 | — |
| — | 6.00 | 15.00 | 10.50 | +0.40 | 26.4% | 815 | 26.4% | -0.61 | 22.05 | 18.20 | 25.90 | — |
| — | 4.10 | 13.30 | 8.70 | +0.35 | 26.3% | 820 | 26.3% | -0.65 | 25.50 | 21.40 | 29.60 | — |
| — | 2.50 | 11.70 | 7.10 | +0.31 | 26.3% | 825 | 26.3% | -0.70 | 29.00 | 25.10 | 32.90 | — |
| — | 1.20 | 9.80 | 5.50 | +0.27 | 26.3% | 830 | 26.3% | -0.74 | 32.15 | 27.70 | 36.60 | — |
| — | 0.25 | 7.30 | 3.77 | +0.23 | 26.4% | 835 | 26.4% | -0.78 | 36.15 | 31.80 | 40.50 | — |
| — | — | 9.20 | — | +0.20 | 26.5% | 840 | 26.5% | -0.81 | 40.25 | 35.50 | 45.00 | — |
| — | — | 6.60 | — | +0.17 | 26.7% | 845 | 26.7% | -0.84 | 44.65 | 40.30 | 49.00 | — |
| — | 0.10 | 8.00 | 4.05 | +0.15 | 27.0% | 850 | 27.0% | -0.86 | 49.25 | 44.80 | 53.70 | — |
| — | — | 7.80 | — | +0.12 | 27.3% | 855 | 27.3% | -0.89 | 53.85 | 49.70 | 58.00 | — |
| — | — | 7.60 | — | +0.11 | 27.6% | 860 | 27.6% | -0.90 | 58.10 | 53.20 | 63.00 | — |
| — | — | 7.70 | — | +0.09 | 28.1% | 865 | 28.1% | -0.92 | 63.05 | 58.10 | 68.00 | — |
| — | — | 6.90 | — | +0.08 | 28.6% | 870 | 28.6% | -0.93 | 68.00 | 64.00 | 72.00 | — |
| — | — | 6.10 | — | +0.06 | 29.8% | 880 | 29.8% | -0.95 | 77.85 | 73.70 | 82.00 | — |
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.