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 | |
| — | 151.60 | 165.05 | 158.32 | +1.00 | 43.4% | 645 | 43.4% | -0.00 | — | — | 1.10 | — |
| — | 140.15 | 155.10 | 147.62 | +0.99 | 42.3% | 655 | — | — | 0.39 | 0.02 | 0.75 | — |
| — | 131.75 | 145.20 | 138.47 | +0.99 | 41.2% | 665 | 41.2% | -0.01 | — | — | 0.57 | — |
| — | 126.80 | 138.60 | 132.70 | — | — | 670 | 40.8% | -0.01 | — | — | 0.50 | — |
| — | 115.05 | 130.35 | 122.70 | +0.98 | 39.9% | 680 | 39.9% | -0.02 | — | — | 0.60 | — |
| — | 107.15 | 120.50 | 113.83 | — | — | 690 | 39.1% | -0.02 | 0.38 | 0.01 | 0.75 | — |
| — | 102.35 | 115.60 | 108.97 | +0.97 | 38.7% | 695 | 38.7% | -0.03 | 0.77 | 0.23 | 1.30 | — |
| — | 94.10 | 104.00 | 99.05 | +0.96 | 38.0% | 705 | 38.0% | -0.04 | 0.72 | 0.22 | 1.22 | — |
| — | 87.90 | 97.90 | 92.90 | — | — | 710 | — | — | 0.83 | 0.41 | 1.26 | — |
| — | 83.00 | 92.95 | 87.97 | +0.95 | 37.4% | 715 | — | — | 0.83 | 0.02 | 1.65 | — |
| — | 66.40 | 75.95 | 71.17 | — | — | 735 | 36.3% | -0.10 | 2.85 | 2.00 | 3.70 | — |
| — | 61.65 | 68.60 | 65.12 | +0.88 | 36.1% | 740 | — | — | 3.19 | 2.52 | 3.85 | — |
| — | 57.55 | 66.75 | 62.15 | — | — | 745 | — | — | 4.20 | 3.20 | 5.20 | — |
| — | 52.70 | 60.15 | 56.42 | — | — | 750 | — | — | 4.80 | 4.05 | 5.55 | — |
| — | 50.30 | 56.00 | 53.15 | — | — | 755 | 35.5% | -0.18 | 4.97 | 3.00 | 6.95 | — |
| — | 44.40 | 54.40 | 49.40 | — | — | 760 | 35.3% | -0.21 | 6.67 | 6.05 | 7.30 | — |
| — | 42.30 | 49.30 | 45.80 | +0.76 | 35.2% | 765 | 35.2% | -0.24 | 7.92 | 7.15 | 8.70 | — |
| — | 37.85 | 43.85 | 40.85 | — | — | 770 | 35.0% | -0.27 | 9.25 | 8.50 | 10.00 | — |
| — | 35.05 | 41.40 | 38.23 | — | — | 775 | 34.9% | -0.30 | 11.35 | 9.80 | 12.90 | — |
| — | 31.25 | 37.10 | 34.17 | +0.67 | 34.8% | 780 | 34.8% | -0.33 | 11.88 | 10.90 | 12.85 | — |
| — | 25.95 | 35.80 | 30.88 | +0.64 | 34.7% | 785 | 34.7% | -0.36 | 13.78 | 12.70 | 14.85 | — |
| — | 26.55 | 32.00 | 29.27 | +0.60 | 34.6% | 790 | 34.6% | -0.40 | 15.82 | 14.80 | 16.85 | — |
| — | 21.25 | 28.05 | 24.65 | +0.57 | 34.5% | 795 | 34.5% | -0.44 | 18.05 | 15.50 | 20.60 | — |
| — | 18.65 | 24.00 | 21.32 | +0.53 | 34.4% | 800 | 34.4% | -0.48 | 20.50 | 19.40 | 21.60 | — |
| — | 18.45 | 25.30 | 21.88 | +0.51 | 34.4% | 802.5 | 34.4% | -0.49 | 22.62 | 19.75 | 25.50 | — |
| — | 18.85 | 22.10 | 20.48 | +0.49 | 34.4% | 805 | 34.4% | -0.51 | 24.20 | 21.60 | 26.80 | — |
| — | 16.20 | 21.35 | 18.77 | +0.47 | 34.4% | 807.5 | 34.4% | -0.53 | 25.02 | 22.10 | 27.95 | — |
| — | 15.00 | 19.05 | 17.02 | +0.45 | 34.3% | 810 | 34.3% | -0.55 | 25.82 | 24.40 | 27.25 | — |
| — | 14.40 | 20.70 | 17.55 | +0.44 | 34.3% | 812.5 | 34.3% | -0.57 | 27.70 | 24.40 | 31.00 | — |
| — | 12.15 | 19.85 | 16.00 | +0.42 | 34.3% | 815 | 34.3% | -0.59 | 29.15 | 26.05 | 32.25 | — |
| — | 12.75 | 16.55 | 14.65 | +0.40 | 34.3% | 817.5 | 34.3% | -0.60 | 30.70 | 27.70 | 33.70 | — |
| — | 10.30 | 14.10 | 12.20 | +0.38 | 34.3% | 820 | 34.3% | -0.62 | 30.12 | 26.95 | 33.30 | — |
| — | 9.10 | 17.05 | 13.07 | +0.37 | 34.3% | 822.5 | 34.3% | -0.64 | 35.33 | 31.65 | 39.00 | — |
| — | 10.40 | 13.90 | 12.15 | +0.35 | 34.3% | 825 | 34.3% | -0.66 | 34.67 | 31.95 | 37.40 | — |
| — | 10.60 | 12.80 | 11.70 | +0.33 | 34.3% | 827.5 | 34.3% | -0.67 | 36.85 | 32.50 | 41.20 | — |
| — | 8.65 | 11.95 | 10.30 | +0.32 | 34.3% | 830 | 34.3% | -0.69 | 37.17 | 34.05 | 40.30 | — |
| — | 5.85 | 11.85 | 8.85 | +0.29 | 34.3% | 835 | 34.3% | -0.72 | 42.10 | 37.50 | 46.70 | — |
| — | 7.20 | 10.90 | 9.05 | +0.26 | 34.4% | 840 | 34.4% | -0.75 | 44.45 | 41.00 | 47.90 | — |
| — | 6.40 | 8.30 | 7.35 | +0.23 | 34.4% | 845 | 34.4% | -0.78 | 50.67 | 46.05 | 55.30 | — |
| — | 5.20 | 6.70 | 5.95 | +0.20 | 34.5% | 850 | 34.5% | -0.80 | 53.58 | 50.90 | 56.25 | — |
| — | 4.50 | 6.80 | 5.65 | +0.18 | 34.5% | 855 | 34.5% | -0.83 | 58.20 | 54.15 | 62.25 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 860 | 34.6% | -0.85 | 61.55 | 58.15 | 64.95 | — |
| — | 2.90 | 6.35 | 4.62 | +0.14 | 34.7% | 865 | 34.7% | -0.87 | 65.35 | 61.25 | 69.45 | — |
| — | 2.10 | 5.00 | 3.55 | +0.12 | 34.8% | 870 | 35.0% | -0.89 | 70.50 | 66.70 | 74.30 | — |
| — | 1.10 | 4.30 | 2.70 | +0.11 | 34.9% | 875 | 34.9% | -0.90 | 76.00 | 71.00 | 81.00 | — |
| — | 1.18 | 3.00 | 2.09 | +0.09 | 35.0% | 880 | 35.0% | -0.92 | 78.70 | 74.05 | 83.35 | — |
| — | 0.74 | 2.37 | 1.55 | +0.07 | 35.3% | 890 | 35.3% | -0.94 | 89.92 | 86.10 | 93.75 | — |
| — | 1.00 | 1.40 | 1.20 | +0.05 | 35.6% | 900 | 35.6% | -0.96 | 99.35 | 94.95 | 103.75 | — |
| — | 0.20 | 1.81 | 1.00 | +0.04 | 35.9% | 910 | 35.9% | -0.97 | 108.53 | 102.60 | 114.45 | — |
| — | — | 4.25 | — | +0.03 | 36.1% | 915 | 36.1% | -0.98 | 115.60 | 109.30 | 121.90 | — |
| — | 0.01 | 1.41 | 0.71 | +0.02 | 36.4% | 925 | 36.4% | -0.99 | 125.08 | 118.30 | 131.85 | — |
| — | — | 1.08 | — | +0.01 | 37.0% | 940 | 37.0% | -1.00 | 140.25 | 133.80 | 146.70 | — |
| — | — | 0.86 | — | +0.01 | 37.4% | 950 | 37.4% | -1.00 | 149.22 | 142.15 | 156.30 | — |
| — | — | 4.60 | — | +0.01 | 37.9% | 960 | 37.9% | -1.00 | 159.80 | 153.75 | 165.85 | — |
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.