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 | |
| — | 153.65 | 168.50 | 161.07 | +1.00 | 46.5% | 640 | 46.5% | -0.00 | — | — | 4.30 | — |
| — | 144.75 | 158.50 | 151.62 | — | — | 650 | 45.7% | -0.00 | — | — | 4.30 | — |
| — | 133.50 | 148.60 | 141.05 | +1.00 | 45.2% | 660 | 45.2% | -0.00 | — | — | 0.21 | — |
| — | 126.80 | 138.35 | 132.57 | +1.00 | 44.9% | 670 | 44.9% | -0.00 | — | — | 0.01 | — |
| — | 116.60 | 128.35 | 122.47 | +1.00 | 44.8% | 680 | 44.8% | -0.00 | — | — | 0.04 | — |
| — | 106.60 | 118.55 | 112.58 | +1.00 | 44.8% | 690 | 44.8% | -0.00 | — | — | 0.10 | — |
| — | 97.70 | 107.70 | 102.70 | +1.00 | 44.7% | 700 | 44.7% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 87.85 | 96.35 | 92.10 | +1.00 | 44.4% | 710 | 44.4% | -0.00 | 0.12 | 0.05 | 0.19 | — |
| — | 78.60 | 88.55 | 83.58 | +0.99 | 43.9% | 720 | 43.9% | -0.01 | 0.16 | 0.08 | 0.24 | — |
| — | 68.75 | 78.70 | 73.72 | +0.98 | 43.1% | 730 | 43.1% | -0.02 | 0.34 | 0.25 | 0.43 | — |
| — | 62.65 | 70.80 | 66.72 | +0.97 | 42.7% | 735 | 42.7% | -0.03 | — | — | 0.85 | — |
| — | 59.10 | 69.10 | 64.10 | +0.96 | 42.3% | 740 | 42.3% | -0.04 | 0.51 | 0.34 | 0.68 | — |
| — | 53.35 | 62.25 | 57.80 | +0.95 | 41.9% | 745 | 41.9% | -0.05 | 0.70 | 0.49 | 0.92 | — |
| — | 49.15 | 57.05 | 53.10 | +0.93 | 41.6% | 750 | 41.6% | -0.06 | 0.98 | 0.65 | 1.32 | — |
| — | 45.20 | 55.00 | 50.10 | +0.92 | 41.2% | 755 | 41.2% | -0.09 | 1.19 | 0.84 | 1.54 | — |
| — | 39.35 | 48.40 | 43.88 | +0.89 | 40.9% | 760 | 40.9% | -0.11 | 1.76 | 1.49 | 2.03 | — |
| — | 35.50 | 45.00 | 40.25 | +0.86 | 40.7% | 765 | 40.7% | -0.14 | 2.38 | 1.91 | 2.85 | — |
| — | 30.20 | 39.30 | 34.75 | +0.83 | 40.5% | 770 | 40.5% | -0.18 | 2.88 | 2.30 | 3.45 | — |
| — | 26.55 | 33.65 | 30.10 | +0.78 | 40.3% | 775 | 40.3% | -0.22 | 3.65 | 2.84 | 4.45 | — |
| — | 23.55 | 28.95 | 26.25 | +0.74 | 40.2% | 780 | 40.2% | -0.26 | 5.05 | 4.30 | 5.80 | — |
| — | 19.25 | 25.25 | 22.25 | +0.68 | 40.1% | 785 | 40.1% | -0.32 | 6.47 | 5.45 | 7.50 | — |
| — | 17.65 | 21.70 | 19.68 | +0.63 | 40.0% | 790 | 40.0% | -0.37 | 8.00 | 6.90 | 9.10 | — |
| — | 13.65 | 19.25 | 16.45 | +0.57 | 40.0% | 795 | 40.0% | -0.43 | 10.22 | 8.00 | 12.45 | — |
| — | 12.95 | 17.60 | 15.28 | +0.54 | 40.0% | 797.5 | 40.0% | -0.46 | 10.90 | 8.85 | 12.95 | — |
| — | 11.20 | 15.75 | 13.47 | +0.51 | 40.1% | 800 | 40.1% | -0.49 | 12.75 | 11.50 | 14.00 | — |
| — | 10.20 | 13.90 | 12.05 | +0.48 | 40.1% | 802.5 | 40.1% | -0.52 | 13.65 | 10.20 | 17.10 | — |
| — | 10.10 | 11.55 | 10.82 | +0.45 | 40.1% | 805 | 40.1% | -0.55 | 14.78 | 12.70 | 16.85 | — |
| — | 9.00 | 12.10 | 10.55 | +0.42 | 40.1% | 807.5 | 40.1% | -0.58 | 15.85 | 13.10 | 18.60 | — |
| — | 7.95 | 9.75 | 8.85 | +0.39 | 40.2% | 810 | 40.2% | -0.61 | 18.65 | 17.15 | 20.15 | — |
| — | 7.30 | 8.75 | 8.03 | +0.36 | 40.2% | 812.5 | 40.2% | -0.64 | 20.62 | 19.75 | 21.50 | — |
| — | 6.70 | 7.90 | 7.30 | +0.34 | 40.2% | 815 | 40.2% | -0.67 | 20.82 | 18.50 | 23.15 | — |
| — | 5.85 | 7.20 | 6.53 | +0.31 | 40.3% | 817.5 | 40.3% | -0.69 | 23.30 | 19.65 | 26.95 | — |
| — | 5.25 | 6.25 | 5.75 | +0.28 | 40.3% | 820 | 40.3% | -0.72 | 24.85 | 22.40 | 27.30 | — |
| — | 4.55 | 6.30 | 5.42 | +0.26 | 40.4% | 822.5 | 40.4% | -0.74 | 27.73 | 24.55 | 30.90 | — |
| — | 4.05 | 5.05 | 4.55 | +0.24 | 40.4% | 825 | 40.4% | -0.76 | 29.68 | 26.40 | 32.95 | — |
| — | 3.50 | 5.85 | 4.67 | +0.22 | 40.5% | 827.5 | 40.5% | -0.78 | 29.82 | 26.55 | 33.10 | — |
| — | 3.10 | 4.05 | 3.58 | +0.20 | 40.6% | 830 | 40.6% | -0.81 | 33.20 | 31.45 | 34.95 | — |
| — | 1.84 | 3.75 | 2.79 | +0.16 | 40.7% | 835 | 40.7% | -0.84 | 36.12 | 31.65 | 40.60 | — |
| — | 1.57 | 3.15 | 2.36 | +0.13 | 41.0% | 840 | 41.0% | -0.87 | 39.98 | 36.20 | 43.75 | — |
| — | 0.95 | 2.31 | 1.63 | +0.11 | 41.2% | 845 | 41.2% | -0.90 | 45.27 | 40.60 | 49.95 | — |
| — | 1.15 | 1.40 | 1.27 | +0.08 | 41.5% | 850 | 41.5% | -0.92 | 50.58 | 46.55 | 54.60 | — |
| — | 0.63 | 1.30 | 0.96 | +0.07 | 41.9% | 855 | 41.9% | -0.94 | 53.88 | 49.85 | 57.90 | — |
| — | 0.65 | 0.84 | 0.74 | +0.05 | 42.4% | 860 | 42.4% | -0.95 | 58.50 | 54.60 | 62.40 | — |
| — | 0.17 | 0.90 | 0.54 | +0.04 | 42.8% | 865 | 42.8% | -0.96 | 63.62 | 59.55 | 67.70 | — |
| — | 0.25 | 0.68 | 0.47 | +0.03 | 43.3% | 870 | 43.3% | -0.97 | 68.45 | 64.40 | 72.50 | — |
| — | — | 0.49 | — | +0.02 | 44.5% | 880 | — | — | 78.62 | 74.95 | 82.30 | — |
| — | 0.05 | 0.26 | 0.15 | +0.01 | 45.9% | 890 | 45.9% | -0.99 | 89.25 | 84.45 | 94.05 | — |
| — | 0.10 | 0.19 | 0.14 | +0.01 | 47.6% | 900 | 47.6% | -1.00 | 99.10 | 94.50 | 103.70 | — |
| — | — | 0.65 | — | +0.01 | 48.6% | 905 | 48.6% | -1.00 | 103.22 | 98.30 | 108.15 | — |
| — | — | 4.30 | — | +0.01 | 50.8% | 915 | 50.8% | -1.00 | 113.28 | 107.50 | 119.05 | — |
| — | — | 0.29 | — | +0.00 | 54.5% | 930 | 54.5% | -1.00 | 128.60 | 124.30 | 132.90 | — |
| — | — | 0.29 | — | +0.00 | 57.1% | 940 | 57.1% | -1.00 | 138.50 | 134.50 | 142.50 | — |
| — | 0.05 | 0.07 | 0.06 | +0.00 | 59.9% | 950 | 59.9% | -1.00 | 149.32 | 144.50 | 154.15 | — |
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.