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 | |
| — | 189.25 | 198.55 | 193.90 | +0.92 | 39.7% | 620 | 39.7% | -0.08 | 6.83 | 5.80 | 7.85 | — |
| — | 171.70 | 181.55 | 176.62 | +0.90 | 39.2% | 640 | 39.2% | -0.10 | 9.10 | 8.20 | 10.00 | — |
| — | 155.20 | 163.90 | 159.55 | +0.87 | 38.8% | 660 | 38.8% | -0.13 | 12.15 | 9.90 | 14.40 | — |
| — | 138.70 | 148.10 | 143.40 | +0.84 | 38.5% | 680 | 38.5% | -0.16 | 14.53 | 12.85 | 16.20 | — |
| — | 124.55 | 132.90 | 128.72 | +0.80 | 38.2% | 700 | 38.2% | -0.20 | 19.65 | 18.00 | 21.30 | — |
| — | 110.60 | 118.05 | 114.33 | +0.76 | 37.9% | 720 | 37.9% | -0.25 | 25.32 | 23.00 | 27.65 | — |
| — | 97.45 | 105.00 | 101.22 | +0.71 | 37.7% | 740 | 37.7% | -0.29 | 31.12 | 29.70 | 32.55 | — |
| — | 82.70 | 92.00 | 87.35 | +0.66 | 37.5% | 760 | 37.5% | -0.34 | 37.30 | 34.60 | 40.00 | — |
| — | 73.20 | 80.30 | 76.75 | +0.61 | 37.4% | 780 | 37.4% | -0.39 | 48.23 | 45.05 | 51.40 | — |
| — | 67.45 | 74.85 | 71.15 | +0.59 | 37.3% | 790 | 37.3% | -0.42 | 52.02 | 48.60 | 55.45 | — |
| — | 62.85 | 69.35 | 66.10 | +0.56 | 37.2% | 800 | 37.2% | -0.45 | 57.12 | 54.10 | 60.15 | — |
| — | 57.90 | 66.00 | 61.95 | +0.53 | 37.2% | 810 | 37.2% | -0.47 | 62.83 | 60.30 | 65.35 | — |
| — | 54.10 | 59.20 | 56.65 | +0.51 | 37.2% | 820 | 37.2% | -0.50 | 66.03 | 62.65 | 69.40 | — |
| — | 48.55 | 56.45 | 52.50 | +0.48 | 37.1% | 830 | 37.1% | -0.53 | 73.85 | 70.30 | 77.40 | — |
| — | 43.80 | 51.50 | 47.65 | +0.46 | 37.1% | 840 | 37.1% | -0.55 | 79.72 | 76.25 | 83.20 | — |
| — | 41.10 | 46.35 | 43.73 | +0.43 | 37.1% | 850 | 37.1% | -0.58 | 85.20 | 80.45 | 89.95 | — |
| — | 36.10 | 45.90 | 41.00 | +0.41 | 37.1% | 860 | 37.1% | -0.60 | 93.90 | 90.65 | 97.15 | — |
| — | 30.05 | 35.85 | 32.95 | +0.36 | 37.1% | 880 | 37.1% | -0.65 | 106.83 | 102.65 | 111.00 | — |
| — | 27.55 | 31.35 | 29.45 | +0.32 | 37.2% | 900 | 37.2% | -0.70 | 120.70 | 115.90 | 125.50 | — |
| — | 22.55 | 27.40 | 24.98 | +0.28 | 37.2% | 920 | 37.2% | -0.74 | 135.70 | 130.65 | 140.75 | — |
| — | 16.55 | 23.50 | 20.02 | +0.24 | 37.3% | 940 | 37.3% | -0.78 | 152.75 | 147.45 | 158.05 | — |
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.