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 | |
| — | 99.00 | 107.80 | 103.40 | +0.78 | 31.0% | 725 | 31.0% | -0.22 | 17.75 | 13.50 | 22.00 | — |
| — | 96.00 | 104.00 | 100.00 | +0.77 | 30.9% | 730 | 30.9% | -0.24 | 18.95 | 14.70 | 23.20 | — |
| — | 92.00 | 101.10 | 96.55 | +0.76 | 30.7% | 735 | 30.7% | -0.25 | 20.65 | 16.00 | 25.30 | — |
| — | 88.00 | 97.10 | 92.55 | +0.74 | 30.6% | 740 | 30.6% | -0.26 | 21.60 | 17.00 | 26.20 | — |
| — | 85.00 | 94.50 | 89.75 | +0.73 | 30.5% | 745 | — | — | 23.60 | 19.00 | 28.20 | — |
| — | 81.00 | 89.80 | 85.40 | +0.72 | 30.4% | 750 | 30.4% | -0.29 | 24.45 | 20.00 | 28.90 | — |
| — | 78.00 | 87.40 | 82.70 | +0.70 | 30.2% | 755 | 30.2% | -0.30 | 26.60 | 22.00 | 31.20 | — |
| — | 75.00 | 84.30 | 79.65 | +0.69 | 30.1% | 760 | 30.1% | -0.32 | 27.80 | 23.00 | 32.60 | — |
| — | 71.00 | 80.90 | 75.95 | +0.67 | 30.0% | 765 | 30.0% | -0.33 | 29.70 | 25.00 | 34.40 | — |
| — | 68.00 | 77.60 | 72.80 | +0.66 | 30.0% | 770 | 30.0% | -0.35 | 31.50 | 27.00 | 36.00 | — |
| — | 65.00 | 74.50 | 69.75 | +0.64 | 29.9% | 775 | 29.9% | -0.36 | 33.70 | 29.00 | 38.40 | — |
| — | 62.00 | 71.50 | 66.75 | +0.63 | 29.8% | 780 | 29.8% | -0.38 | 35.60 | 31.00 | 40.20 | — |
| — | 59.00 | 68.50 | 63.75 | +0.61 | 29.7% | 785 | 29.7% | -0.40 | 37.50 | 33.00 | 42.00 | — |
| — | 56.00 | 64.90 | 60.45 | +0.60 | 29.6% | 790 | 29.6% | -0.41 | 39.70 | 35.00 | 44.40 | — |
| — | 53.00 | 62.10 | 57.55 | +0.58 | 29.6% | 795 | 29.6% | -0.43 | 41.70 | 37.00 | 46.40 | — |
| — | 51.00 | 59.80 | 55.40 | +0.56 | 29.5% | 800 | 29.5% | -0.45 | 42.35 | 39.30 | 45.40 | — |
| — | 48.00 | 56.60 | 52.30 | +0.55 | 29.5% | 805 | 29.5% | -0.46 | 46.25 | 42.10 | 50.40 | — |
| — | 46.00 | 53.30 | 49.65 | +0.53 | 29.4% | 810 | 29.4% | -0.48 | 48.40 | 44.00 | 52.80 | — |
| — | 43.00 | 51.50 | 47.25 | +0.52 | 29.4% | 815 | 29.4% | -0.50 | 51.15 | 47.00 | 55.30 | — |
| — | 41.00 | 50.30 | 45.65 | +0.50 | 29.3% | 820 | 29.3% | -0.51 | 53.65 | 49.00 | 58.30 | — |
| — | 39.00 | 48.40 | 43.70 | +0.48 | 29.3% | 825 | 29.3% | -0.53 | 56.50 | 52.00 | 61.00 | — |
| — | 36.00 | 44.70 | 40.35 | +0.47 | 29.3% | 830 | 29.3% | -0.55 | 59.20 | 55.00 | 63.40 | — |
| — | 34.00 | 42.10 | 38.05 | +0.45 | 29.3% | 835 | 29.3% | -0.56 | 61.65 | 58.00 | 65.30 | — |
| — | 32.00 | 40.50 | 36.25 | +0.44 | 29.3% | 840 | 29.3% | -0.58 | 65.00 | 61.00 | 69.00 | — |
| — | 30.00 | 37.50 | 33.75 | +0.42 | 29.3% | 845 | 29.3% | -0.59 | 68.10 | 64.00 | 72.20 | — |
| — | 29.00 | 38.20 | 33.60 | +0.40 | 29.3% | 850 | 29.3% | -0.61 | 71.55 | 67.00 | 76.10 | — |
| — | 27.00 | 35.10 | 31.05 | +0.39 | 29.3% | 855 | 29.3% | -0.63 | 74.45 | 70.00 | 78.90 | — |
| — | 25.00 | 33.50 | 29.25 | +0.38 | 29.3% | 860 | 29.3% | -0.64 | 78.40 | 74.00 | 82.80 | — |
| — | 19.00 | 25.00 | 22.00 | +0.32 | 29.4% | 880 | 29.4% | -0.70 | 92.60 | 88.00 | 97.20 | — |
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.