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 | |
| — | 202.85 | 213.05 | 207.95 | +0.88 | 40.5% | 620 | 40.5% | -0.13 | 15.35 | 13.90 | 16.80 | — |
| — | 184.30 | 197.70 | 191.00 | +0.85 | 40.2% | 640 | 40.2% | -0.15 | 19.20 | 17.35 | 21.05 | — |
| — | 167.90 | 181.30 | 174.60 | +0.82 | 39.8% | 660 | 39.8% | -0.18 | 23.38 | 23.05 | 23.70 | — |
| — | 156.90 | 164.80 | 160.85 | +0.79 | 39.5% | 680 | 39.5% | -0.21 | 28.12 | 25.05 | 31.20 | — |
| — | 142.90 | 149.60 | 146.25 | +0.76 | 39.3% | 700 | 39.3% | -0.24 | 34.50 | 32.10 | 36.90 | — |
| — | 129.85 | 137.15 | 133.50 | +0.73 | 39.1% | 720 | 39.1% | -0.28 | 40.45 | 39.35 | 41.55 | — |
| — | 116.95 | 124.45 | 120.70 | +0.69 | 38.9% | 740 | 38.9% | -0.31 | 49.17 | 46.85 | 51.50 | — |
| — | 106.90 | 111.45 | 109.17 | +0.66 | 38.8% | 760 | 38.8% | -0.35 | 56.65 | 52.40 | 60.90 | — |
| — | 94.20 | 103.95 | 99.08 | +0.62 | 38.7% | 780 | 38.7% | -0.39 | 66.28 | 63.30 | 69.25 | — |
| — | 87.50 | 95.10 | 91.30 | +0.60 | 38.6% | 790 | 38.6% | -0.41 | 70.33 | 66.95 | 73.70 | — |
| — | 84.75 | 90.05 | 87.40 | +0.58 | 38.6% | 800 | 38.6% | -0.43 | 75.45 | 73.05 | 77.85 | — |
| — | 77.75 | 85.70 | 81.72 | +0.56 | 38.5% | 810 | 38.5% | -0.45 | 81.45 | 76.50 | 86.40 | — |
| — | 74.85 | 83.10 | 78.97 | +0.54 | 38.5% | 820 | 38.5% | -0.47 | 85.72 | 82.60 | 88.85 | — |
| — | 69.20 | 78.80 | 74.00 | +0.52 | 38.5% | 830 | 38.5% | -0.49 | 90.85 | 87.15 | 94.55 | — |
| — | 63.80 | 72.20 | 68.00 | +0.50 | 38.5% | 840 | 38.5% | -0.51 | 96.95 | 94.60 | 99.30 | — |
| — | 62.30 | 69.85 | 66.08 | +0.49 | 38.4% | 850 | 38.4% | -0.53 | 102.78 | 98.85 | 106.70 | — |
| — | 55.40 | 64.50 | 59.95 | +0.45 | 38.4% | 870 | 38.4% | -0.57 | 116.58 | 109.75 | 123.40 | — |
| — | 49.45 | 57.05 | 53.25 | +0.41 | 38.4% | 890 | 38.4% | -0.60 | 129.45 | 124.65 | 134.25 | — |
| — | 45.45 | 55.45 | 50.45 | +0.40 | 38.4% | 900 | 38.4% | -0.62 | 135.75 | 130.25 | 141.25 | — |
| — | 33.60 | 43.60 | 38.60 | +0.33 | 38.5% | 940 | 38.5% | -0.69 | 166.15 | 162.15 | 170.15 | — |
| — | 29.90 | 38.05 | 33.98 | +0.30 | 38.5% | 960 | 38.5% | -0.72 | 181.22 | 175.80 | 186.65 | — |
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.