Spot 800.35
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.60 | 166.55 | 159.57 | +0.96 | 45.4% | 645 | 45.4% | -0.04 | 3.03 | 0.01 | 6.05 | — |
| — | 143.70 | 156.90 | 150.30 | +0.95 | 45.4% | 655 | 45.4% | -0.05 | 3.31 | 0.01 | 6.60 | — |
| — | 134.20 | 147.60 | 140.90 | +0.94 | 45.4% | 665 | 45.4% | -0.06 | 2.57 | 0.34 | 4.80 | — |
| — | 129.00 | 142.95 | 135.97 | +0.93 | 45.3% | 670 | 45.3% | -0.07 | 4.16 | 0.81 | 7.50 | — |
| — | 122.30 | 132.50 | 127.40 | +0.92 | 45.3% | 680 | 45.3% | -0.08 | 5.34 | 2.13 | 8.55 | — |
| — | 112.60 | 125.05 | 118.83 | +0.90 | 45.2% | 690 | 45.2% | -0.10 | 6.03 | 4.75 | 7.30 | — |
| — | 109.20 | 120.70 | 114.95 | +0.89 | 45.2% | 695 | 45.2% | -0.11 | 6.10 | 5.30 | 6.90 | — |
| — | 100.75 | 112.15 | 106.45 | +0.87 | 45.1% | 705 | 45.1% | -0.13 | 7.95 | 4.25 | 11.65 | — |
| — | 96.95 | 105.75 | 101.35 | +0.85 | 45.1% | 710 | 45.1% | -0.15 | 8.97 | 7.20 | 10.75 | — |
| — | 93.10 | 101.35 | 97.22 | +0.84 | 45.0% | 715 | 45.0% | -0.16 | 9.70 | 8.20 | 11.20 | — |
| — | 76.95 | 84.75 | 80.85 | +0.78 | 44.8% | 735 | 44.8% | -0.22 | 13.95 | 10.15 | 17.75 | — |
| — | 73.15 | 80.65 | 76.90 | +0.77 | 44.8% | 740 | 44.8% | -0.24 | 14.93 | 14.15 | 15.70 | — |
| — | 69.00 | 78.60 | 73.80 | +0.75 | 44.7% | 745 | 44.7% | -0.25 | 17.98 | 15.50 | 20.45 | — |
| — | 65.95 | 75.25 | 70.60 | +0.73 | 44.6% | 750 | 44.6% | -0.27 | 18.00 | 14.10 | 21.90 | — |
| — | 61.45 | 69.60 | 65.53 | +0.71 | 44.6% | 755 | 44.6% | -0.29 | 19.85 | 16.20 | 23.50 | — |
| — | 58.30 | 68.20 | 63.25 | +0.70 | 44.5% | 760 | 44.5% | -0.31 | 21.65 | 20.25 | 23.05 | 48 |
| — | 57.05 | 65.00 | 61.02 | +0.68 | 44.5% | 765 | 44.5% | -0.33 | 23.98 | 21.05 | 26.90 | — |
| — | 51.30 | 60.80 | 56.05 | +0.66 | 44.4% | 770 | 44.4% | -0.34 | 25.27 | 23.85 | 26.70 | — |
| — | 48.65 | 58.65 | 53.65 | +0.64 | 44.4% | 775 | 44.4% | -0.36 | 26.82 | 25.10 | 28.55 | — |
| — | 45.50 | 55.50 | 50.50 | +0.62 | 44.3% | 780 | 44.3% | -0.38 | 30.12 | 27.40 | 32.85 | — |
| — | 42.25 | 51.00 | 46.62 | +0.60 | 44.2% | 785 | 44.2% | -0.40 | 31.40 | 29.10 | 33.70 | — |
| — | 41.30 | 50.40 | 45.85 | +0.58 | 44.2% | 790 | 44.2% | -0.42 | 33.02 | 31.60 | 34.45 | — |
| — | 38.75 | 47.75 | 43.25 | +0.56 | 44.1% | 795 | 44.1% | -0.44 | 35.90 | 33.60 | 38.20 | — |
| — | 38.30 | 42.50 | 40.40 | +0.54 | 44.0% | 800 | 44.0% | -0.47 | 37.90 | 35.80 | 40.00 | — |
| — | 33.75 | 40.05 | 36.90 | +0.52 | 44.0% | 805 | 44.0% | -0.49 | 41.20 | 37.75 | 44.65 | — |
| — | 32.05 | 38.80 | 35.42 | +0.50 | 43.9% | 810 | 43.9% | -0.51 | 44.70 | 41.30 | 48.10 | — |
| — | 27.95 | 37.95 | 32.95 | +0.48 | 43.9% | 815 | 43.9% | -0.53 | 46.65 | 42.00 | 51.30 | — |
| — | 28.70 | 36.30 | 32.50 | +0.46 | 43.8% | 820 | 43.8% | -0.55 | 49.85 | 45.25 | 54.45 | — |
| — | 27.50 | 30.15 | 28.82 | +0.44 | 43.8% | 825 | 43.8% | -0.57 | 53.05 | 48.65 | 57.45 | — |
| — | 25.20 | 29.35 | 27.27 | +0.42 | 43.7% | 830 | 43.7% | -0.59 | 55.60 | 52.55 | 58.65 | — |
| — | 21.65 | 26.85 | 24.25 | +0.40 | 43.7% | 835 | 43.7% | -0.61 | 59.58 | 55.50 | 63.65 | — |
| — | 19.45 | 27.70 | 23.57 | +0.38 | 43.6% | 840 | 43.6% | -0.63 | 63.00 | 59.05 | 66.95 | — |
| — | 17.90 | 26.15 | 22.02 | — | — | 845 | — | — | 66.08 | 62.30 | 69.85 | — |
| — | 19.00 | 24.65 | 21.82 | — | — | 850 | — | — | 70.20 | 65.80 | 74.60 | — |
| — | 15.60 | 22.30 | 18.95 | — | — | 855 | — | — | 73.33 | 69.15 | 77.50 | — |
| — | 13.65 | 21.95 | 17.80 | — | — | 860 | 43.4% | -0.70 | 76.85 | 72.90 | 80.80 | — |
| — | 14.95 | 17.75 | 16.35 | +0.29 | 43.4% | 865 | 43.4% | -0.72 | 80.22 | 75.60 | 84.85 | — |
| — | 11.60 | 16.75 | 14.18 | +0.27 | 43.3% | 870 | 43.3% | -0.73 | 83.72 | 80.25 | 87.20 | — |
| — | 11.35 | 17.95 | 14.65 | +0.26 | 43.3% | 875 | 43.3% | -0.75 | 88.45 | 84.20 | 92.70 | — |
| — | 10.00 | 16.60 | 13.30 | +0.24 | 43.3% | 880 | 43.3% | -0.77 | 91.45 | 86.45 | 96.45 | — |
| — | 7.25 | 15.25 | 11.25 | +0.21 | 43.2% | 890 | 43.2% | -0.80 | 98.30 | 94.00 | 102.60 | — |
| — | 8.00 | 13.20 | 10.60 | +0.19 | 43.2% | 900 | 43.2% | -0.82 | 108.47 | 104.55 | 112.40 | — |
| — | 5.75 | 10.50 | 8.12 | +0.16 | 43.1% | 910 | 43.1% | -0.85 | 115.38 | 112.85 | 117.90 | — |
| — | 5.15 | 9.95 | 7.55 | +0.15 | 43.1% | 915 | 43.1% | -0.86 | 122.15 | 115.60 | 128.70 | — |
| — | 4.75 | 7.80 | 6.28 | +0.13 | 43.1% | 925 | 43.1% | -0.88 | 130.22 | 126.05 | 134.40 | — |
| — | 1.83 | 7.40 | 4.62 | +0.10 | 43.1% | 940 | 43.1% | -0.91 | 144.45 | 139.70 | 149.20 | — |
| — | 1.07 | 6.85 | 3.96 | +0.09 | 43.1% | 950 | 43.1% | -0.93 | 153.68 | 146.45 | 160.90 | — |
| — | 1.00 | 8.10 | 4.55 | +0.08 | 43.1% | 960 | 43.1% | -0.94 | 162.62 | 155.30 | 169.95 | — |
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.