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 | |
| — | 201.85 | 211.05 | 206.45 | +0.88 | 40.6% | 620 | 40.6% | -0.13 | 15.15 | 13.20 | 17.10 | — |
| — | 185.90 | 196.65 | 191.28 | +0.85 | 40.2% | 640 | 40.2% | -0.15 | 18.30 | 17.00 | 19.60 | — |
| — | 169.25 | 179.60 | 174.43 | +0.83 | 39.8% | 660 | 39.8% | -0.18 | 22.43 | 20.65 | 24.20 | — |
| — | 153.50 | 164.40 | 158.95 | +0.80 | 39.5% | 680 | 39.5% | -0.21 | 27.62 | 24.55 | 30.70 | — |
| — | 140.50 | 148.35 | 144.43 | +0.76 | 39.2% | 700 | 39.2% | -0.24 | 33.52 | 30.45 | 36.60 | — |
| — | 127.20 | 137.15 | 132.18 | +0.73 | 38.9% | 720 | 38.9% | -0.28 | 39.25 | 36.75 | 41.75 | — |
| — | 114.55 | 126.50 | 120.53 | +0.69 | 38.7% | 740 | 38.7% | -0.31 | 47.55 | 45.35 | 49.75 | — |
| — | 102.75 | 113.35 | 108.05 | +0.66 | 38.6% | 760 | 38.6% | -0.35 | 56.08 | 52.70 | 59.45 | — |
| — | 92.80 | 102.20 | 97.50 | +0.62 | 38.4% | 780 | 38.4% | -0.39 | 64.17 | 60.80 | 67.55 | — |
| — | 87.80 | 94.90 | 91.35 | +0.60 | 38.4% | 790 | 38.4% | -0.41 | 67.83 | 64.45 | 71.20 | — |
| — | 83.25 | 91.60 | 87.42 | +0.58 | 38.3% | 800 | 38.3% | -0.43 | 74.50 | 70.60 | 78.40 | — |
| — | 79.55 | 86.85 | 83.20 | +0.56 | 38.3% | 810 | 38.3% | -0.45 | 78.62 | 76.15 | 81.10 | — |
| — | 74.15 | 83.50 | 78.83 | +0.54 | 38.2% | 820 | 38.2% | -0.47 | 83.78 | 79.40 | 88.15 | — |
| — | 70.75 | 77.65 | 74.20 | +0.52 | 38.2% | 830 | 38.2% | -0.49 | 90.45 | 86.70 | 94.20 | — |
| — | 66.40 | 71.70 | 69.05 | +0.50 | 38.2% | 840 | 38.2% | -0.51 | 96.88 | 93.30 | 100.45 | — |
| — | 61.35 | 69.10 | 65.22 | +0.48 | 38.2% | 850 | 38.2% | -0.53 | 100.20 | 95.60 | 104.80 | — |
| — | 56.20 | 63.10 | 59.65 | +0.46 | 38.2% | 860 | 38.2% | -0.55 | 106.97 | 102.15 | 111.80 | — |
| — | 52.00 | 56.65 | 54.33 | +0.43 | 38.2% | 880 | 38.2% | -0.59 | 119.80 | 113.70 | 125.90 | — |
| — | 46.05 | 51.80 | 48.92 | +0.39 | 38.2% | 900 | 38.2% | -0.63 | 134.30 | 129.15 | 139.45 | — |
| — | 39.25 | 44.50 | 41.88 | +0.36 | 38.2% | 920 | 38.2% | -0.66 | 148.68 | 141.15 | 156.20 | — |
| — | 32.95 | 41.00 | 36.98 | +0.33 | 38.3% | 940 | 38.3% | -0.70 | 163.78 | 157.30 | 170.25 | — |
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.