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 | |
| — | 189.30 | 199.95 | 194.62 | +0.92 | 39.7% | 620 | 39.7% | -0.08 | 7.00 | 6.00 | 8.00 | — |
| — | 171.15 | 180.95 | 176.05 | +0.90 | 39.2% | 640 | 39.2% | -0.11 | 9.65 | 8.60 | 10.70 | — |
| — | 154.80 | 164.15 | 159.47 | +0.87 | 38.8% | 660 | 38.8% | -0.13 | 12.40 | 11.90 | 12.90 | — |
| — | 140.35 | 147.65 | 144.00 | +0.84 | 38.5% | 680 | 38.5% | -0.17 | 16.48 | 15.05 | 17.90 | — |
| — | 124.90 | 131.80 | 128.35 | +0.80 | 38.2% | 700 | 38.2% | -0.21 | 20.30 | 19.55 | 21.05 | — |
| — | 108.70 | 119.65 | 114.17 | +0.76 | 37.9% | 720 | 37.9% | -0.25 | 25.48 | 23.05 | 27.90 | — |
| — | 98.95 | 106.05 | 102.50 | +0.71 | 37.7% | 740 | 37.7% | -0.29 | 31.93 | 28.70 | 35.15 | — |
| — | 83.45 | 93.30 | 88.38 | +0.66 | 37.6% | 760 | 37.6% | -0.34 | 39.70 | 38.45 | 40.95 | — |
| — | 75.95 | 79.05 | 77.50 | +0.61 | 37.5% | 780 | 37.5% | -0.39 | 49.77 | 47.70 | 51.85 | — |
| — | 70.45 | 76.30 | 73.38 | +0.59 | 37.4% | 790 | 37.4% | -0.42 | 53.58 | 52.25 | 54.90 | — |
| — | 65.00 | 73.35 | 69.17 | +0.56 | 37.4% | 800 | 37.4% | -0.44 | 58.30 | 57.35 | 59.25 | — |
| — | 60.00 | 66.05 | 63.02 | +0.54 | 37.3% | 810 | 37.3% | -0.47 | 63.73 | 60.55 | 66.90 | — |
| — | 54.80 | 60.05 | 57.42 | +0.51 | 37.3% | 820 | 37.3% | -0.50 | 70.65 | 67.90 | 73.40 | — |
| — | 49.70 | 57.05 | 53.38 | +0.49 | 37.3% | 830 | 37.3% | -0.52 | 76.05 | 71.95 | 80.15 | — |
| — | 45.20 | 54.65 | 49.92 | +0.46 | 37.3% | 840 | 37.3% | -0.55 | 81.88 | 79.65 | 84.10 | — |
| — | 43.60 | 49.25 | 46.42 | +0.44 | 37.2% | 850 | 37.2% | -0.57 | 87.42 | 84.85 | 90.00 | — |
| — | 36.75 | 40.65 | 38.70 | +0.39 | 37.2% | 870 | 37.2% | -0.62 | 100.47 | 97.75 | 103.20 | — |
| — | 30.85 | 34.20 | 32.52 | +0.35 | 37.2% | 890 | 37.2% | -0.67 | 116.53 | 111.05 | 122.00 | — |
| — | 27.20 | 32.40 | 29.80 | +0.32 | 37.3% | 900 | 37.3% | -0.69 | 121.58 | 117.90 | 125.25 | — |
| — | 18.70 | 22.85 | 20.77 | +0.25 | 37.4% | 940 | 37.4% | -0.77 | 155.12 | 149.15 | 161.10 | — |
| — | 15.30 | 19.90 | 17.60 | +0.22 | 37.5% | 960 | 37.5% | -0.81 | 170.05 | 164.00 | 176.10 | — |
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.