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 | |
| — | 123.60 | 132.00 | 127.80 | +0.96 | 34.0% | 680 | 34.0% | -0.04 | — | — | 8.00 | — |
| — | 114.10 | 123.00 | 118.55 | +0.95 | 33.4% | 690 | 33.4% | -0.05 | — | — | 8.20 | — |
| — | 105.00 | 113.40 | 109.20 | — | — | 700 | 32.8% | -0.06 | 4.05 | 0.20 | 7.90 | — |
| — | 95.70 | 104.10 | 99.90 | +0.92 | 32.3% | 710 | 32.3% | -0.08 | — | — | 8.80 | — |
| — | 86.20 | 95.30 | 90.75 | +0.90 | 31.8% | 720 | 31.8% | -0.10 | — | — | 9.00 | — |
| — | 77.10 | 86.20 | 81.65 | — | — | 730 | 31.3% | -0.13 | 4.83 | 0.45 | 9.20 | — |
| — | 68.30 | 77.90 | 73.10 | +0.84 | 30.9% | 740 | 30.9% | -0.16 | 6.03 | 1.75 | 10.30 | — |
| — | 60.30 | 69.70 | 65.00 | — | — | 750 | 30.6% | -0.20 | 7.65 | 3.40 | 11.90 | — |
| — | 52.40 | 61.90 | 57.15 | +0.76 | 30.3% | 760 | 30.3% | -0.24 | 9.75 | 5.50 | 14.00 | — |
| — | 45.10 | 54.50 | 49.80 | — | — | 770 | — | — | 12.85 | 8.10 | 17.60 | — |
| — | 38.80 | 47.60 | 43.20 | — | — | 780 | — | — | 15.35 | 11.20 | 19.50 | — |
| — | 32.10 | 41.00 | 36.55 | — | — | 790 | 29.6% | -0.39 | 19.40 | 15.00 | 23.80 | — |
| — | 26.20 | 35.60 | 30.90 | — | — | 800 | 29.5% | -0.45 | 23.70 | 19.30 | 28.10 | — |
| 0 | 21.70 | 30.30 | 26.00 | +0.50 | 29.4% | 810 | 29.4% | -0.51 | 28.75 | 24.20 | 33.30 | — |
| — | 17.10 | 25.90 | 21.50 | +0.44 | 29.4% | 820 | 29.4% | -0.57 | 34.20 | 29.40 | 39.00 | — |
| — | 12.50 | 21.90 | 17.20 | +0.39 | 29.4% | 830 | 29.4% | -0.62 | 40.50 | 36.00 | 45.00 | — |
| — | 10.00 | 18.40 | 14.20 | +0.33 | 29.5% | 840 | 29.5% | -0.68 | 46.30 | 42.00 | 50.60 | — |
| — | 7.40 | 15.50 | 11.45 | +0.29 | 29.6% | 850 | 29.6% | -0.73 | 53.95 | 50.00 | 57.90 | — |
| — | 4.50 | 13.00 | 8.75 | +0.24 | 29.7% | 860 | 29.7% | -0.77 | 61.70 | 58.00 | 65.40 | — |
| — | 2.90 | 11.10 | 7.00 | +0.20 | 29.9% | 870 | 29.9% | -0.81 | 69.95 | 66.00 | 73.90 | — |
| — | 1.05 | 9.60 | 5.33 | +0.17 | 30.1% | 880 | 30.1% | -0.85 | 78.30 | 74.10 | 82.50 | — |
| — | — | 9.30 | — | +0.14 | 30.4% | 890 | 30.4% | -0.88 | 87.90 | 83.20 | 92.60 | — |
| — | — | 8.80 | — | +0.12 | 30.6% | 900 | 30.6% | -0.90 | 97.10 | 92.50 | 101.70 | — |
| — | — | 8.50 | — | — | — | 910 | 31.0% | -0.92 | 106.70 | 102.50 | 110.90 | — |
| — | — | 7.90 | — | +0.06 | 32.2% | 940 | 32.2% | -0.97 | 136.35 | 131.90 | 140.80 | — |
| — | — | 7.70 | — | +0.05 | 32.6% | 950 | 32.6% | -0.98 | 146.40 | 141.90 | 150.90 | — |
| — | — | 7.60 | — | +0.04 | 33.1% | 960 | 33.1% | -0.99 | 156.35 | 151.90 | 160.80 | — |
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.