Spot 800.17
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 160.15 | 171.20 | 165.68 | +0.96 | 45.3% | 640 | 45.3% | -0.04 | 3.13 | 0.01 | 6.25 | — |
| — | 148.45 | 161.75 | 155.10 | +0.95 | 45.1% | 650 | 45.1% | -0.05 | 2.02 | 0.23 | 3.80 | — |
| — | 145.70 | 157.05 | 151.38 | +0.95 | 45.0% | 655 | 45.0% | -0.06 | 3.50 | 0.20 | 6.80 | — |
| — | 141.45 | 152.45 | 146.95 | +0.94 | 44.9% | 660 | 44.9% | -0.06 | 2.67 | 0.43 | 4.90 | — |
| — | 136.80 | 147.85 | 142.32 | +0.93 | 44.8% | 665 | 44.8% | -0.07 | 5.22 | 2.90 | 7.55 | — |
| — | 131.70 | 143.30 | 137.50 | +0.92 | 44.7% | 670 | 44.7% | -0.08 | 4.29 | 0.34 | 8.25 | — |
| — | 126.80 | 137.40 | 132.10 | +0.92 | 44.6% | 675 | 44.6% | -0.08 | 4.07 | 0.79 | 7.35 | — |
| — | 122.70 | 134.40 | 128.55 | +0.91 | 44.5% | 680 | 44.5% | -0.09 | 5.72 | 2.25 | 9.20 | — |
| — | 117.15 | 129.95 | 123.55 | +0.90 | 44.4% | 685 | 44.4% | -0.10 | 6.60 | 4.60 | 8.60 | — |
| — | 113.55 | 125.60 | 119.58 | +0.89 | 44.3% | 690 | 44.3% | -0.11 | 6.03 | 2.00 | 10.05 | — |
| — | 109.00 | 121.35 | 115.17 | +0.88 | 44.3% | 695 | 44.3% | -0.12 | 6.88 | 2.66 | 11.10 | — |
| — | 106.50 | 117.15 | 111.83 | +0.87 | 44.2% | 700 | 44.2% | -0.13 | 7.72 | 4.40 | 11.05 | — |
| — | 101.90 | 112.95 | 107.42 | +0.86 | 44.1% | 705 | 44.1% | -0.14 | 8.22 | 6.25 | 10.20 | — |
| — | 98.90 | 108.60 | 103.75 | +0.84 | 44.0% | 710 | 44.0% | -0.16 | 9.30 | 6.00 | 12.60 | — |
| — | 94.85 | 104.50 | 99.67 | +0.83 | 44.0% | 715 | 44.0% | -0.17 | 10.12 | 6.20 | 14.05 | — |
| — | 90.55 | 100.55 | 95.55 | +0.82 | 43.9% | 720 | 43.9% | -0.18 | 11.30 | 7.15 | 15.45 | — |
| — | 86.65 | 96.35 | 91.50 | +0.80 | 43.8% | 725 | 43.8% | -0.20 | 12.43 | 8.30 | 16.55 | — |
| — | 82.85 | 92.55 | 87.70 | +0.79 | 43.8% | 730 | 43.8% | -0.21 | 14.10 | 10.45 | 17.75 | — |
| — | 79.45 | 89.15 | 84.30 | +0.77 | 43.7% | 735 | 43.7% | -0.23 | 15.22 | 12.45 | 18.00 | — |
| — | 75.85 | 84.55 | 80.20 | +0.76 | 43.7% | 740 | 43.7% | -0.24 | 16.57 | 12.85 | 20.30 | — |
| — | 72.40 | 81.00 | 76.70 | +0.74 | 43.6% | 745 | 43.6% | -0.26 | 17.85 | 13.95 | 21.75 | — |
| — | 68.80 | 77.90 | 73.35 | +0.72 | 43.6% | 750 | 43.6% | -0.28 | 19.77 | 16.35 | 23.20 | — |
| — | 65.10 | 74.15 | 69.62 | +0.71 | 43.5% | 755 | 43.5% | -0.29 | 21.30 | 18.00 | 24.60 | — |
| — | 62.40 | 70.90 | 66.65 | +0.69 | 43.5% | 760 | 43.5% | -0.31 | 23.15 | 19.75 | 26.55 | — |
| — | 59.15 | 68.45 | 63.80 | +0.67 | 43.4% | 765 | 43.4% | -0.33 | 24.93 | 21.55 | 28.30 | — |
| — | 55.75 | 64.65 | 60.20 | +0.65 | 43.4% | 770 | 43.4% | -0.35 | 26.90 | 24.00 | 29.80 | — |
| — | 51.65 | 61.65 | 56.65 | +0.63 | 43.4% | 775 | 43.4% | -0.37 | 28.57 | 25.00 | 32.15 | — |
| — | 49.95 | 58.70 | 54.33 | +0.62 | 43.3% | 780 | 43.3% | -0.39 | 29.65 | 25.55 | 33.75 | — |
| — | 45.80 | 55.80 | 50.80 | +0.60 | 43.3% | 785 | 43.3% | -0.41 | 32.95 | 28.80 | 37.10 | — |
| — | 44.70 | 53.45 | 49.08 | +0.58 | 43.3% | 790 | 43.3% | -0.43 | 34.88 | 30.75 | 39.00 | — |
| — | 39.85 | 49.50 | 44.67 | +0.56 | 43.2% | 795 | 43.2% | -0.45 | 38.62 | 34.05 | 43.20 | — |
| — | 39.10 | 48.20 | 43.65 | +0.54 | 43.2% | 800 | 43.2% | -0.47 | 39.80 | 36.65 | 42.95 | — |
| — | 38.05 | 46.60 | 42.33 | +0.52 | 43.2% | 805 | 43.2% | -0.48 | 42.20 | 37.25 | 47.15 | — |
| — | 32.60 | 41.90 | 37.25 | +0.50 | 43.1% | 810 | 43.1% | -0.50 | 43.55 | 39.35 | 47.75 | — |
| — | 33.60 | 41.05 | 37.33 | +0.48 | 43.1% | 815 | 43.1% | -0.52 | 48.00 | 43.80 | 52.20 | — |
| — | 32.00 | 38.55 | 35.27 | +0.46 | 43.1% | 820 | 43.1% | -0.54 | 49.65 | 45.05 | 54.25 | — |
| — | 28.75 | 36.80 | 32.77 | +0.44 | 43.1% | 825 | 43.1% | -0.56 | 52.95 | 47.95 | 57.95 | — |
| — | 25.55 | 32.60 | 29.07 | +0.42 | 43.1% | 830 | 43.1% | -0.58 | 55.40 | 50.85 | 59.95 | — |
| — | 24.90 | 30.60 | 27.75 | +0.40 | 43.1% | 835 | 43.1% | -0.60 | 58.60 | 54.40 | 62.80 | — |
| — | 22.50 | 29.00 | 25.75 | +0.39 | 43.0% | 840 | 43.0% | -0.62 | 62.80 | 57.80 | 67.80 | — |
| — | 20.90 | 27.40 | 24.15 | +0.37 | 43.0% | 845 | 43.0% | -0.64 | 65.53 | 61.30 | 69.75 | — |
| — | 18.60 | 25.85 | 22.23 | +0.35 | 43.0% | 850 | 43.0% | -0.65 | 69.05 | 64.45 | 73.65 | — |
| — | 17.60 | 24.30 | 20.95 | +0.33 | 43.0% | 855 | 43.0% | -0.67 | 72.35 | 67.95 | 76.75 | — |
| — | 17.00 | 22.80 | 19.90 | +0.32 | 43.0% | 860 | 43.0% | -0.69 | 76.22 | 71.40 | 81.05 | — |
| — | 16.15 | 21.65 | 18.90 | +0.30 | 43.0% | 865 | 43.0% | -0.71 | 79.53 | 75.75 | 83.30 | — |
| — | 12.55 | 20.40 | 16.48 | +0.29 | 43.0% | 870 | 43.0% | -0.72 | 83.33 | 79.05 | 87.60 | — |
| — | 10.15 | 18.15 | 14.15 | +0.26 | 43.0% | 880 | 43.0% | -0.75 | 91.40 | 86.45 | 96.35 | — |
| — | 8.10 | 16.20 | 12.15 | +0.23 | 43.0% | 890 | 43.0% | -0.78 | 99.22 | 94.35 | 104.10 | — |
| — | 8.00 | 14.00 | 11.00 | +0.20 | 43.0% | 900 | 43.0% | -0.81 | 109.92 | 103.65 | 116.20 | — |
| — | 6.15 | 13.50 | 9.82 | +0.19 | 43.0% | 905 | 43.0% | -0.82 | 113.12 | 105.55 | 120.70 | — |
| — | 6.30 | 10.00 | 8.15 | +0.17 | 43.0% | 915 | 43.0% | -0.84 | 124.10 | 118.90 | 129.30 | — |
| — | 3.90 | 9.20 | 6.55 | +0.14 | 43.0% | 930 | 43.0% | -0.88 | 136.15 | 130.10 | 142.20 | — |
| — | 1.73 | 9.65 | 5.69 | +0.12 | 43.0% | 940 | 43.0% | -0.89 | 146.18 | 141.05 | 151.30 | — |
| — | 1.56 | 7.25 | 4.41 | +0.10 | 43.0% | 950 | 43.0% | -0.91 | 153.43 | 145.80 | 161.05 | — |
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.