Spot 803.27
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.80 | 129.00 | 124.90 | — | — | 680 | — | — | — | — | 6.80 | — |
| — | 110.90 | 119.30 | 115.10 | +0.99 | 38.0% | 690 | — | — | — | — | 6.90 | — |
| — | 100.60 | 109.40 | 105.00 | +0.99 | 36.6% | 700 | — | — | — | — | 6.90 | — |
| — | 96.00 | 104.50 | 100.25 | +0.99 | 35.9% | 705 | — | — | — | — | 6.90 | — |
| — | 91.10 | 99.50 | 95.30 | — | — | 710 | — | — | — | — | 7.50 | — |
| — | 86.20 | 94.60 | 90.40 | — | — | 715 | — | — | — | — | 7.40 | — |
| — | 80.90 | 90.00 | 85.45 | +0.98 | 34.0% | 720 | 34.0% | -0.02 | — | — | 7.50 | — |
| — | 76.40 | 84.80 | 80.60 | +0.97 | 40.7% | 725 | — | — | — | — | 7.60 | — |
| — | 71.50 | 79.90 | 75.70 | — | — | 730 | 32.8% | -0.03 | — | — | 7.70 | — |
| — | 66.30 | 75.50 | 70.90 | — | — | 735 | — | — | — | — | 7.70 | — |
| — | 61.50 | 70.70 | 66.10 | — | — | 740 | — | — | 3.67 | 0.05 | 7.30 | — |
| — | 56.70 | 65.90 | 61.30 | +0.93 | 31.3% | 745 | — | — | — | — | 8.00 | — |
| — | 52.00 | 61.00 | 56.50 | — | — | 750 | 30.8% | -0.08 | 3.05 | 0.40 | 5.70 | — |
| — | 47.00 | 56.00 | 51.50 | +0.90 | 30.4% | 755 | — | — | — | — | 8.30 | — |
| — | 42.50 | 52.00 | 47.25 | +0.88 | 30.0% | 760 | 30.0% | -0.12 | — | — | 8.50 | — |
| — | 39.40 | 46.30 | 42.85 | +0.85 | 29.6% | 765 | 29.6% | -0.15 | — | — | 6.60 | — |
| — | 35.00 | 42.70 | 38.85 | +0.82 | 29.3% | 770 | 29.3% | -0.18 | 3.48 | 0.25 | 6.70 | — |
| — | 31.50 | 38.50 | 35.00 | +0.79 | 29.0% | 775 | 29.0% | -0.21 | 4.50 | 0.30 | 8.70 | — |
| — | 27.00 | 33.60 | 30.30 | +0.75 | 28.7% | 780 | 28.7% | -0.25 | 5.05 | 1.00 | 9.10 | — |
| — | 23.00 | 30.60 | 26.80 | +0.71 | 28.5% | 785 | 28.5% | -0.29 | 5.85 | 2.00 | 9.70 | — |
| — | 20.00 | 26.10 | 23.05 | +0.66 | 28.2% | 790 | 28.2% | -0.34 | 7.55 | 4.00 | 11.10 | — |
| — | 17.00 | 22.90 | 19.95 | — | — | 795 | — | — | 9.75 | 6.00 | 13.50 | — |
| — | 14.00 | 21.10 | 17.55 | +0.56 | 27.9% | 800 | — | — | 11.85 | 8.00 | 15.70 | — |
| — | 12.00 | 17.10 | 14.55 | — | — | 805 | — | — | 13.40 | 10.00 | 16.80 | — |
| — | 9.10 | 14.20 | 11.65 | +0.45 | 27.7% | 810 | 25.6% | -0.55 | 16.70 | 13.00 | 20.40 | — |
| — | 6.00 | 12.70 | 9.35 | +0.40 | 27.7% | 815 | — | — | 18.95 | 16.00 | 21.90 | — |
| — | 6.30 | 9.90 | 8.10 | — | — | 820 | — | — | 22.20 | 19.00 | 25.40 | — |
| — | 2.10 | 9.10 | 5.60 | +0.30 | 27.6% | 825 | 27.6% | -0.71 | 25.75 | 22.00 | 29.50 | — |
| — | 2.60 | 6.60 | 4.60 | — | — | 830 | 27.7% | -0.75 | 29.80 | 26.00 | 33.60 | — |
| — | 1.10 | 5.60 | 3.35 | +0.22 | 27.8% | 835 | 27.8% | -0.79 | 33.70 | 30.00 | 37.40 | — |
| — | 0.15 | 7.10 | 3.62 | +0.18 | 27.9% | 840 | 27.9% | -0.83 | 38.00 | 34.00 | 42.00 | — |
| — | — | 8.20 | — | +0.15 | 28.0% | 845 | 28.0% | -0.86 | 42.25 | 39.10 | 45.40 | — |
| — | — | 8.30 | — | +0.12 | 28.2% | 850 | 28.2% | -0.89 | 47.50 | 43.00 | 52.00 | — |
| — | — | 7.30 | — | +0.10 | 28.4% | 855 | 28.4% | -0.91 | 52.35 | 48.80 | 55.90 | — |
| — | — | 7.60 | — | +0.08 | 28.6% | 860 | 28.6% | -0.93 | 56.55 | 52.50 | 60.60 | — |
| — | — | 3.30 | — | +0.07 | 28.9% | 865 | 28.9% | -0.94 | 60.95 | 57.70 | 64.20 | — |
| — | — | 7.70 | — | — | — | 870 | 29.1% | -0.96 | 66.40 | 61.80 | 71.00 | — |
| — | — | — | — | — | — | 875 | — | — | — | — | — | — |
| — | — | 7.60 | — | +0.04 | 29.8% | 880 | 29.8% | -0.98 | 76.40 | 72.00 | 80.80 | — |
| — | — | — | — | — | — | 885 | — | — | — | — | — | — |
| — | — | 7.50 | — | +0.02 | 30.6% | 890 | — | — | 86.10 | 81.50 | 90.70 | — |
| — | — | 7.40 | — | +0.02 | 31.5% | 900 | 31.5% | -1.00 | 96.40 | 91.90 | 100.90 | — |
| — | — | 7.40 | — | — | — | 910 | 32.5% | -1.00 | 106.25 | 101.90 | 110.60 | — |
| — | — | 6.80 | — | +0.00 | 36.1% | 940 | 36.1% | -1.00 | 136.35 | 131.90 | 140.80 | — |
| — | — | 6.80 | — | +0.00 | 37.4% | 950 | — | — | 146.40 | 141.90 | 150.90 | — |
| — | — | 6.80 | — | — | — | 960 | 38.9% | -1.00 | 156.40 | 151.90 | 160.90 | — |
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.