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 | |
| — | — | — | — | — | — | 645 | — | — | — | — | — | — |
| — | — | — | — | — | — | 675 | — | — | — | — | — | — |
| — | 120.00 | 127.70 | 123.85 | — | — | 700 | 33.7% | -0.17 | 11.85 | 8.20 | 15.50 | — |
| — | — | — | — | — | — | 725 | — | — | — | — | — | — |
| — | 83.00 | 90.40 | 86.70 | — | — | 750 | 32.2% | -0.29 | 24.50 | 21.00 | 28.00 | — |
| — | 70.00 | 77.30 | 73.65 | +0.66 | 31.8% | 770 | 31.8% | -0.35 | 31.45 | 28.00 | 34.90 | — |
| 17 | 65.00 | 71.30 | 68.15 | +0.63 | 31.7% | 780 | 31.7% | -0.38 | 35.25 | 32.00 | 38.50 | 198 |
| 29 | 58.00 | 66.00 | 62.00 | +0.60 | 31.5% | 790 | 31.5% | -0.41 | 39.35 | 36.00 | 42.70 | 276 |
| — | — | — | — | — | — | 795 | — | — | — | — | — | — |
| — | 53.00 | 60.50 | 56.75 | +0.57 | 31.4% | 800 | 31.4% | -0.44 | 44.95 | 41.00 | 48.90 | — |
| — | — | — | — | — | — | 805 | — | — | — | — | — | — |
| — | 47.00 | 55.40 | 51.20 | +0.53 | 31.3% | 810 | 31.3% | -0.47 | 49.90 | 46.00 | 53.80 | — |
| — | — | — | — | — | — | 815 | — | — | — | — | — | — |
| — | 43.00 | 50.50 | 46.75 | +0.50 | 31.2% | 820 | 31.2% | -0.51 | 54.35 | 51.00 | 57.70 | — |
| — | 38.00 | 46.10 | 42.05 | +0.47 | 31.2% | 830 | 31.2% | -0.54 | 60.10 | 57.00 | 63.20 | — |
| — | 35.00 | 41.90 | 38.45 | +0.44 | 31.1% | 840 | 31.1% | -0.57 | 66.05 | 63.00 | 69.10 | — |
| — | 27.00 | 34.50 | 30.75 | +0.38 | 31.1% | 860 | 31.1% | -0.64 | 79.05 | 75.00 | 83.10 | — |
| — | 23.20 | 28.30 | 25.75 | +0.32 | 31.2% | 880 | 31.2% | -0.69 | 92.30 | 89.00 | 95.60 | — |
| — | — | — | — | — | — | 905 | — | — | — | — | — | — |
| — | 10.00 | 17.20 | 13.60 | +0.21 | 31.5% | 930 | 31.5% | -0.82 | 132.75 | 128.50 | 137.00 | — |
| — | 6.80 | 12.70 | 9.75 | +0.16 | 31.9% | 960 | 31.9% | -0.87 | 158.90 | 155.00 | 162.80 | — |
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.