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 | |
| — | 155.70 | 169.15 | 162.43 | +1.00 | 43.3% | 640 | 43.3% | -0.00 | — | — | 0.19 | — |
| — | 146.60 | 156.95 | 151.78 | +1.00 | 42.5% | 650 | 42.5% | -0.00 | — | — | 0.27 | — |
| — | 142.85 | 152.20 | 147.53 | +1.00 | 42.2% | 655 | 42.2% | -0.00 | 0.17 | 0.02 | 0.33 | — |
| — | 135.95 | 146.70 | 141.32 | +1.00 | 41.8% | 660 | 41.8% | -0.00 | — | — | 0.30 | — |
| — | 131.50 | 144.15 | 137.82 | +1.00 | 41.5% | 665 | 41.5% | -0.00 | — | — | 2.25 | — |
| — | 126.70 | 137.30 | 132.00 | +0.99 | 41.2% | 670 | 41.2% | -0.01 | 0.22 | 0.05 | 0.39 | — |
| — | 121.75 | 133.70 | 127.72 | +0.99 | 40.8% | 675 | 40.8% | -0.01 | — | — | 2.82 | — |
| — | 117.25 | 126.85 | 122.05 | +0.99 | 40.5% | 680 | 40.5% | -0.01 | — | — | 0.41 | — |
| — | 111.85 | 124.40 | 118.12 | +0.99 | 40.2% | 685 | 40.2% | -0.01 | — | — | 0.52 | — |
| — | 106.70 | 119.05 | 112.88 | +0.99 | 40.0% | 690 | 40.0% | -0.01 | 0.39 | 0.22 | 0.55 | — |
| — | 101.60 | 114.55 | 108.08 | +0.98 | 39.7% | 695 | 39.7% | -0.02 | — | — | 1.16 | — |
| — | 98.90 | 108.90 | 103.90 | +0.98 | 39.4% | 700 | 39.4% | -0.02 | — | — | 0.74 | — |
| — | 94.80 | 104.80 | 99.80 | +0.97 | 39.2% | 705 | 39.2% | -0.03 | — | — | 0.90 | — |
| — | 89.35 | 99.35 | 94.35 | +0.97 | 38.9% | 710 | 38.9% | -0.03 | 0.78 | 0.54 | 1.02 | — |
| — | 84.90 | 94.90 | 89.90 | +0.96 | 38.7% | 715 | 38.7% | -0.04 | 1.26 | 0.72 | 1.81 | — |
| — | 79.50 | 89.45 | 84.47 | +0.95 | 38.4% | 720 | 38.4% | -0.05 | 1.34 | 1.15 | 1.53 | — |
| 1 | 74.35 | 84.30 | 79.33 | +0.94 | 38.2% | 725 | 38.2% | -0.06 | 1.68 | 0.82 | 2.53 | 29 |
| — | 71.00 | 81.00 | 76.00 | +0.93 | 38.0% | 730 | 38.0% | -0.07 | 1.41 | 0.50 | 2.31 | — |
| — | 65.00 | 73.70 | 69.35 | +0.91 | 37.8% | 735 | 37.8% | -0.09 | 2.15 | 1.66 | 2.64 | — |
| — | 60.80 | 69.95 | 65.38 | +0.90 | 37.6% | 740 | 37.6% | -0.11 | 2.61 | 1.97 | 3.25 | — |
| — | 56.30 | 65.95 | 61.12 | +0.88 | 37.4% | 745 | 37.4% | -0.12 | 3.19 | 2.27 | 4.10 | — |
| — | 51.85 | 61.55 | 56.70 | +0.86 | 37.2% | 750 | 37.2% | -0.15 | 3.92 | 3.35 | 4.50 | — |
| — | 48.60 | 58.25 | 53.42 | +0.83 | 37.0% | 755 | 37.0% | -0.17 | 5.21 | 2.42 | 8.00 | — |
| — | 43.65 | 53.40 | 48.52 | +0.80 | 36.8% | 760 | 36.8% | -0.20 | 5.45 | 4.45 | 6.45 | — |
| — | 39.70 | 49.70 | 44.70 | +0.78 | 36.7% | 765 | 36.7% | -0.23 | 7.45 | 4.65 | 10.25 | — |
| — | 35.90 | 45.10 | 40.50 | +0.75 | 36.5% | 770 | 36.5% | -0.26 | 8.28 | 7.75 | 8.80 | — |
| — | 33.30 | 41.25 | 37.27 | +0.71 | 36.4% | 775 | 36.4% | -0.29 | 8.55 | 6.60 | 10.50 | — |
| — | 30.60 | 37.75 | 34.17 | +0.68 | 36.2% | 780 | 36.2% | -0.32 | 10.05 | 8.15 | 11.95 | — |
| — | 25.50 | 32.20 | 28.85 | +0.64 | 36.1% | 785 | 36.1% | -0.36 | 12.22 | 10.35 | 14.10 | — |
| — | 22.85 | 30.00 | 26.43 | +0.60 | 36.0% | 790 | 36.0% | -0.40 | 14.18 | 11.10 | 17.25 | — |
| — | 19.45 | 26.00 | 22.73 | +0.56 | 35.9% | 795 | 35.9% | -0.44 | 17.15 | 13.90 | 20.40 | — |
| — | 17.10 | 24.35 | 20.73 | +0.52 | 35.9% | 800 | 35.9% | -0.48 | 18.10 | 15.45 | 20.75 | — |
| — | 15.80 | 23.10 | 19.45 | +0.50 | 35.8% | 802.5 | 35.8% | -0.50 | 20.38 | 16.50 | 24.25 | — |
| — | 14.15 | 21.20 | 17.68 | +0.48 | 35.8% | 805 | 35.8% | -0.52 | 20.90 | 17.80 | 24.00 | — |
| — | 15.60 | 19.75 | 17.68 | +0.46 | 35.8% | 807.5 | 35.8% | -0.54 | 22.15 | 19.25 | 25.05 | — |
| — | 12.30 | 17.70 | 15.00 | +0.44 | 35.8% | 810 | 35.8% | -0.57 | 23.20 | 20.70 | 25.70 | — |
| — | 12.45 | 18.45 | 15.45 | +0.42 | 35.7% | 812.5 | 35.7% | -0.58 | 24.93 | 22.05 | 27.80 | — |
| — | 10.10 | 16.85 | 13.47 | +0.40 | 35.7% | 815 | 35.7% | -0.60 | 26.30 | 23.55 | 29.05 | — |
| — | 10.65 | 16.60 | 13.62 | +0.38 | 35.7% | 817.5 | 35.7% | -0.62 | 28.50 | 26.40 | 30.60 | — |
| — | 9.35 | 13.80 | 11.57 | +0.36 | 35.7% | 820 | 35.7% | -0.64 | 30.50 | 29.10 | 31.90 | — |
| — | 7.15 | 14.70 | 10.93 | — | — | 822.5 | 35.7% | -0.66 | 32.02 | 28.15 | 35.90 | — |
| — | 9.05 | 11.05 | 10.05 | +0.33 | 35.7% | 825 | 35.7% | -0.67 | 33.10 | 28.45 | 37.75 | — |
| — | 6.05 | 11.10 | 8.57 | +0.31 | 35.7% | 827.5 | 35.7% | -0.69 | 34.25 | 29.90 | 38.60 | — |
| — | 7.90 | 9.35 | 8.62 | +0.29 | 35.7% | 830 | 35.7% | -0.71 | 37.67 | 36.05 | 39.30 | — |
| — | 4.55 | 7.95 | 6.25 | +0.26 | 35.7% | 835 | 35.7% | -0.74 | 39.60 | 34.90 | 44.30 | — |
| — | 4.20 | 9.00 | 6.60 | +0.23 | 35.7% | 840 | 35.7% | -0.77 | 44.90 | 41.55 | 48.25 | — |
| — | 4.35 | 9.10 | 6.72 | +0.20 | 35.7% | 845 | 35.7% | -0.80 | 47.80 | 42.80 | 52.80 | — |
| — | 4.05 | 4.75 | 4.40 | +0.18 | 35.8% | 850 | 35.8% | -0.83 | 51.75 | 47.70 | 55.80 | — |
| — | 2.60 | 4.40 | 3.50 | +0.16 | 35.8% | 855 | 35.8% | -0.85 | 56.40 | 51.55 | 61.25 | — |
| — | 2.50 | 3.45 | 2.98 | +0.13 | 35.9% | 860 | 35.9% | -0.87 | 60.70 | 56.30 | 65.10 | — |
| — | 2.13 | 3.10 | 2.62 | +0.12 | 36.0% | 865 | 36.0% | -0.89 | 63.83 | 58.85 | 68.80 | — |
| — | 2.00 | 2.87 | 2.44 | +0.10 | 36.0% | 870 | 36.0% | -0.91 | 68.95 | 64.30 | 73.60 | — |
| — | 1.20 | 2.53 | 1.86 | +0.07 | 36.2% | 880 | 36.2% | -0.94 | 79.05 | 74.65 | 83.45 | — |
| — | 0.23 | 1.87 | 1.05 | +0.05 | 36.4% | 890 | 36.4% | -0.96 | 88.60 | 84.20 | 93.00 | — |
| — | 0.20 | 1.10 | 0.65 | +0.04 | 36.7% | 900 | 36.7% | -0.98 | 98.70 | 93.80 | 103.60 | — |
| — | — | 1.64 | — | +0.03 | 36.8% | 905 | 36.8% | -0.98 | 102.85 | 97.85 | 107.85 | — |
| — | 0.07 | 1.10 | 0.58 | +0.02 | 37.1% | 915 | 37.1% | -0.99 | 113.62 | 107.20 | 120.05 | — |
| — | 0.04 | 0.58 | 0.31 | +0.01 | 37.5% | 930 | 37.5% | -1.00 | 129.47 | 121.90 | 137.05 | — |
| — | — | 1.40 | — | +0.01 | 37.8% | 940 | 37.8% | -1.00 | 139.00 | 133.75 | 144.25 | — |
| — | 0.05 | 0.39 | 0.22 | +0.01 | 38.2% | 950 | 38.2% | -1.00 | 148.85 | 144.25 | 153.45 | — |
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.