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 | |
| — | 126.00 | 139.50 | 132.75 | +1.00 | 45.1% | 670 | 45.1% | -0.00 | — | — | 0.10 | — |
| — | 114.30 | 129.50 | 121.90 | +1.00 | 44.3% | 680 | 44.3% | -0.00 | 0.08 | 0.05 | 0.11 | — |
| — | 106.05 | 119.55 | 112.80 | +1.00 | 42.3% | 690 | 42.3% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 86.30 | 96.30 | 91.30 | +0.99 | 38.9% | 710 | 38.9% | -0.01 | 0.20 | 0.08 | 0.33 | — |
| — | 62.60 | 71.80 | 67.20 | +0.96 | 36.3% | 735 | 36.3% | -0.04 | 0.62 | 0.29 | 0.96 | — |
| — | 58.10 | 68.10 | 63.10 | +0.95 | 35.9% | 740 | 35.9% | -0.05 | 0.88 | 0.75 | 1.01 | — |
| — | 52.30 | 62.25 | 57.27 | +0.93 | 35.4% | 745 | 35.4% | -0.07 | 1.14 | 0.89 | 1.38 | — |
| — | 49.30 | 57.80 | 53.55 | +0.92 | 35.0% | 750 | 35.0% | -0.08 | 1.40 | 1.17 | 1.63 | — |
| — | 44.90 | 53.70 | 49.30 | +0.90 | 34.6% | 755 | 34.6% | -0.10 | 1.92 | 1.34 | 2.49 | — |
| — | 40.25 | 49.40 | 44.83 | +0.87 | 34.2% | 760 | 34.2% | -0.13 | 2.35 | 2.20 | 2.50 | — |
| — | 34.85 | 44.75 | 39.80 | +0.84 | 33.9% | 765 | 33.9% | -0.16 | 2.93 | 2.41 | 3.45 | — |
| — | 31.25 | 40.55 | 35.90 | +0.81 | 33.6% | 770 | 33.6% | -0.19 | 3.65 | 2.96 | 4.35 | — |
| — | 26.20 | 36.15 | 31.18 | +0.77 | 33.4% | 775 | 33.4% | -0.23 | 4.50 | 3.40 | 5.60 | — |
| — | 24.55 | 31.55 | 28.05 | +0.73 | 33.2% | 780 | 33.2% | -0.28 | 6.05 | 5.15 | 6.95 | — |
| — | 21.80 | 28.20 | 25.00 | +0.68 | 33.0% | 785 | 33.0% | -0.32 | 7.22 | 6.45 | 8.00 | — |
| — | 17.75 | 23.10 | 20.43 | +0.63 | 32.9% | 790 | 32.9% | -0.37 | 9.35 | 8.30 | 10.40 | — |
| — | 16.05 | 20.50 | 18.27 | +0.58 | 32.8% | 795 | 32.8% | -0.42 | 10.75 | 8.40 | 13.10 | — |
| — | 14.25 | 18.45 | 16.35 | +0.55 | 32.7% | 797.5 | 32.7% | -0.45 | 13.05 | 11.10 | 15.00 | — |
| — | 14.15 | 16.65 | 15.40 | +0.52 | 32.7% | 800 | 32.7% | -0.48 | 14.05 | 12.95 | 15.15 | — |
| — | — | — | — | — | — | 802.5 | — | — | — | — | — | — |
| — | 11.80 | 14.90 | 13.35 | +0.47 | 32.6% | 805 | 32.6% | -0.54 | 16.12 | 12.60 | 19.65 | — |
| — | — | — | — | — | — | 807.5 | — | — | — | — | — | — |
| — | 10.05 | 11.40 | 10.72 | +0.41 | 32.5% | 810 | 32.5% | -0.59 | 19.40 | 16.50 | 22.30 | — |
| — | 8.90 | 11.05 | 9.97 | +0.39 | 32.5% | 812.5 | 32.5% | -0.62 | 22.18 | 19.50 | 24.85 | — |
| — | 8.10 | 9.85 | 8.97 | +0.36 | 32.5% | 815 | 32.5% | -0.64 | 22.32 | 20.50 | 24.15 | — |
| — | 4.50 | 9.35 | 6.92 | +0.34 | 32.5% | 817.5 | 32.5% | -0.67 | 24.48 | 20.85 | 28.10 | — |
| — | 7.00 | 8.00 | 7.50 | +0.31 | 32.5% | 820 | 32.5% | -0.69 | 25.62 | 24.05 | 27.20 | — |
| — | 3.35 | 7.45 | 5.40 | +0.28 | 32.5% | 822.5 | 32.5% | -0.72 | 27.98 | 25.45 | 30.50 | — |
| — | 4.50 | 6.75 | 5.62 | +0.26 | 32.5% | 825 | 32.5% | -0.74 | 30.07 | 27.85 | 32.30 | — |
| — | 4.10 | 6.35 | 5.22 | +0.24 | 32.5% | 827.5 | 32.5% | -0.76 | 32.27 | 28.15 | 36.40 | — |
| — | 4.00 | 5.00 | 4.50 | +0.22 | 32.5% | 830 | 32.5% | -0.78 | 33.75 | 30.20 | 37.30 | — |
| — | 1.70 | 4.45 | 3.08 | +0.19 | 32.6% | 835 | 32.6% | -0.82 | 37.20 | 33.25 | 41.15 | — |
| — | 2.05 | 3.20 | 2.62 | +0.15 | 32.7% | 840 | 32.7% | -0.85 | 41.27 | 38.95 | 43.60 | — |
| — | 1.05 | 2.79 | 1.92 | +0.13 | 32.9% | 845 | 32.9% | -0.88 | 45.60 | 40.65 | 50.55 | — |
| — | 1.50 | 1.95 | 1.73 | +0.10 | 33.1% | 850 | 33.1% | -0.90 | 50.15 | 47.50 | 52.80 | — |
| — | 0.72 | 1.41 | 1.06 | +0.08 | 33.4% | 855 | 33.4% | -0.92 | 54.60 | 50.70 | 58.50 | — |
| — | 1.00 | 1.22 | 1.11 | +0.07 | 33.8% | 860 | 33.8% | -0.94 | 60.02 | 56.55 | 63.50 | — |
| — | 0.56 | 1.01 | 0.79 | +0.05 | 34.2% | 865 | 34.2% | -0.95 | 64.97 | 60.35 | 69.60 | — |
| — | 0.60 | 0.81 | 0.70 | +0.04 | 34.7% | 870 | 34.7% | -0.96 | 67.85 | 63.80 | 71.90 | — |
| — | 0.50 | 1.16 | 0.83 | +0.04 | 35.3% | 875 | 35.3% | -0.97 | 74.30 | 69.30 | 79.30 | — |
| — | 0.07 | 1.10 | 0.58 | +0.03 | 35.9% | 880 | 35.9% | -0.98 | 79.67 | 75.40 | 83.95 | — |
| — | 0.14 | 0.48 | 0.31 | +0.02 | 37.5% | 890 | 37.5% | -0.99 | 88.75 | 84.70 | 92.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.02 | 39.3% | 900 | 39.3% | -0.99 | 98.15 | 93.75 | 102.55 | — |
| — | 0.05 | 0.46 | 0.26 | +0.01 | 41.3% | 910 | 41.3% | -1.00 | 108.60 | 103.85 | 113.35 | — |
| — | 0.03 | 1.43 | 0.73 | +0.01 | 42.4% | 915 | 42.4% | -1.00 | 114.95 | 108.75 | 121.15 | — |
| — | — | 2.70 | — | +0.01 | 44.5% | 925 | 44.5% | -1.00 | 124.80 | 118.75 | 130.85 | — |
| — | — | 0.41 | — | +0.01 | 47.5% | 940 | 47.5% | -1.00 | 137.60 | 131.10 | 144.10 | — |
| — | — | 0.36 | — | +0.01 | 49.2% | 950 | 49.2% | -1.00 | 149.22 | 142.30 | 156.15 | — |
| — | 0.05 | 1.10 | 0.57 | +0.01 | 50.7% | 960 | 50.7% | -1.00 | 160.10 | 153.60 | 166.60 | — |
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.