Spot 800.09
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.60 | 82.00 | 77.30 | +0.86 | 31.0% | 730 | 31.0% | -0.14 | — | — | 9.70 | — |
| — | 63.60 | 73.00 | 68.30 | +0.83 | 30.2% | 740 | 30.2% | -0.17 | 6.10 | 1.50 | 10.70 | — |
| — | 55.60 | 65.00 | 60.30 | +0.80 | 29.4% | 750 | 29.4% | -0.21 | 7.95 | 3.00 | 12.90 | — |
| — | 47.50 | 57.00 | 52.25 | +0.76 | 28.8% | 760 | — | — | 10.05 | 5.10 | 15.00 | — |
| — | 41.10 | 50.00 | 45.55 | +0.71 | 28.1% | 770 | 28.1% | -0.30 | 12.35 | 8.00 | 16.70 | — |
| — | 34.10 | 42.90 | 38.50 | +0.65 | 27.6% | 780 | 27.6% | -0.35 | 15.30 | 11.00 | 19.60 | — |
| — | 28.10 | 36.70 | 32.40 | +0.60 | 27.2% | 790 | 27.2% | -0.41 | 19.10 | 15.00 | 23.20 | — |
| — | 23.30 | 31.30 | 27.30 | +0.53 | 26.8% | 800 | 26.8% | -0.47 | 23.85 | 20.10 | 27.60 | — |
| — | 18.40 | 26.50 | 22.45 | +0.47 | 26.5% | 810 | 26.5% | -0.54 | 28.75 | 24.80 | 32.70 | — |
| — | 14.00 | 22.00 | 18.00 | +0.41 | 26.2% | 820 | 26.2% | -0.60 | 34.50 | 30.60 | 38.40 | — |
| — | 10.20 | 18.10 | 14.15 | +0.35 | 26.1% | 830 | 26.1% | -0.66 | 41.00 | 37.20 | 44.80 | — |
| — | 7.10 | 15.60 | 11.35 | +0.29 | 26.0% | 840 | 26.0% | -0.72 | 48.05 | 44.30 | 51.80 | — |
| — | 4.00 | 13.00 | 8.50 | +0.24 | 26.0% | 850 | 26.0% | -0.77 | 56.00 | 51.10 | 60.90 | — |
| — | 1.50 | 11.00 | 6.25 | +0.20 | 26.0% | 860 | 26.0% | -0.82 | 64.35 | 60.00 | 68.70 | — |
| — | 0.30 | 10.00 | 5.15 | +0.16 | 26.2% | 870 | 26.2% | -0.86 | 72.75 | 68.00 | 77.50 | — |
| — | — | 9.50 | — | +0.13 | 26.4% | 880 | 26.4% | -0.89 | 82.05 | 77.10 | 87.00 | — |
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.