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 | |
| — | 70.00 | 79.70 | 74.85 | +1.00 | 37.0% | 725 | 37.0% | -0.00 | — | — | 6.90 | — |
| — | 65.40 | 75.00 | 70.20 | +0.99 | 36.4% | 730 | 36.4% | -0.01 | — | — | 6.90 | — |
| — | 60.00 | 69.80 | 64.90 | +0.99 | 35.9% | 735 | 35.9% | -0.01 | — | — | 6.90 | — |
| — | 57.50 | 64.50 | 61.00 | +0.98 | 35.4% | 740 | 35.4% | -0.02 | — | — | 2.00 | — |
| — | 50.90 | 59.60 | 55.25 | +0.98 | 34.9% | 745 | 34.9% | -0.02 | — | — | 2.40 | — |
| — | 48.00 | 54.70 | 51.35 | +0.97 | 34.5% | 750 | 34.5% | -0.03 | — | — | 7.50 | — |
| — | 42.80 | 49.80 | 46.30 | +0.95 | 34.0% | 755 | 34.0% | -0.05 | — | — | 7.40 | — |
| — | 37.60 | 45.00 | 41.30 | +0.93 | 33.6% | 760 | 33.6% | -0.07 | — | — | 7.60 | — |
| — | 33.30 | 40.30 | 36.80 | +0.91 | 33.2% | 765 | 33.2% | -0.09 | — | — | 7.70 | — |
| — | 28.80 | 35.00 | 31.90 | +0.87 | 32.8% | 770 | 32.8% | -0.13 | — | — | 2.00 | — |
| — | 23.90 | 30.90 | 27.40 | +0.83 | 32.4% | 775 | 32.4% | -0.17 | — | — | 8.10 | — |
| — | 20.00 | 26.60 | 23.30 | +0.79 | 32.1% | 780 | 32.1% | -0.22 | — | — | 8.40 | — |
| — | 17.80 | 24.50 | 21.15 | +0.76 | 31.9% | 782.5 | 31.9% | -0.24 | — | — | 8.60 | — |
| — | 16.00 | 22.70 | 19.35 | +0.73 | 31.7% | 785 | 31.7% | -0.27 | — | — | 8.80 | — |
| — | 14.00 | 21.20 | 17.60 | +0.69 | 31.6% | 787.5 | 31.6% | -0.31 | 4.85 | 0.60 | 9.10 | — |
| — | 12.00 | 19.50 | 15.75 | +0.66 | 31.5% | 790 | 31.5% | -0.34 | 5.25 | 1.00 | 9.50 | — |
| — | 11.00 | 17.90 | 14.45 | +0.63 | 31.4% | 792.5 | 31.4% | -0.38 | 5.95 | 2.00 | 9.90 | — |
| — | 9.70 | 15.60 | 12.65 | +0.59 | 31.3% | 795 | 31.3% | -0.41 | 6.30 | 2.20 | 10.40 | — |
| — | 7.00 | 14.90 | 10.95 | +0.55 | 31.2% | 797.5 | 31.2% | -0.45 | 7.70 | 4.00 | 11.40 | — |
| — | 6.00 | 13.50 | 9.75 | +0.51 | 31.2% | 800 | 31.2% | -0.49 | 8.75 | 5.00 | 12.50 | — |
| — | 5.00 | 12.30 | 8.65 | +0.48 | 31.1% | 802.5 | 31.1% | -0.53 | 9.75 | 6.00 | 13.50 | — |
| — | 3.10 | 10.00 | 6.55 | +0.44 | 31.1% | 805 | 31.1% | -0.56 | 11.25 | 7.70 | 14.80 | — |
| — | 2.00 | 10.10 | 6.05 | +0.40 | 31.1% | 807.5 | 31.1% | -0.60 | 12.60 | 9.00 | 16.20 | — |
| — | 1.00 | 9.70 | 5.35 | +0.36 | 31.1% | 810 | 31.1% | -0.64 | 14.65 | 11.60 | 17.70 | — |
| — | — | 9.30 | — | +0.33 | 31.1% | 812.5 | 31.1% | -0.67 | 15.70 | 12.00 | 19.40 | — |
| — | — | 8.70 | — | +0.30 | 31.2% | 815 | — | — | 17.55 | 14.00 | 21.10 | — |
| — | — | 8.70 | — | +0.26 | 31.2% | 817.5 | 31.2% | -0.74 | 19.50 | 16.00 | 23.00 | — |
| — | — | 8.20 | — | +0.24 | 31.2% | 820 | 31.2% | -0.77 | 21.70 | 18.30 | 25.10 | — |
| — | — | 8.30 | — | +0.21 | 31.3% | 822.5 | 31.3% | -0.80 | 24.05 | 20.50 | 27.60 | — |
| — | — | 6.10 | — | +0.18 | 31.3% | 825 | 31.3% | -0.83 | 26.30 | 22.60 | 30.00 | — |
| — | — | 8.00 | — | +0.16 | 31.3% | 827.5 | 31.3% | -0.84 | 28.70 | 24.90 | 32.50 | — |
| — | — | 4.00 | — | +0.14 | 31.4% | 830 | 31.4% | -0.87 | 30.60 | 27.20 | 34.00 | — |
| — | — | 7.80 | — | +0.12 | 31.4% | 832.5 | 31.4% | -0.89 | 33.10 | 29.50 | 36.70 | — |
| — | — | 2.90 | — | +0.10 | 31.4% | 835 | 31.4% | -0.90 | 35.25 | 31.70 | 38.80 | — |
| — | — | 1.35 | — | +0.07 | 31.6% | 840 | 31.6% | -0.93 | 40.25 | 36.70 | 43.80 | — |
| — | — | 7.80 | — | +0.05 | 31.7% | 845 | 31.7% | -0.95 | 45.10 | 41.60 | 48.60 | — |
| — | — | 7.30 | — | +0.04 | 31.9% | 850 | 31.9% | -0.97 | 50.05 | 46.50 | 53.60 | — |
| — | — | 7.60 | — | +0.03 | 32.1% | 855 | 32.1% | -0.98 | 55.30 | 51.60 | 59.00 | — |
| — | — | 6.90 | — | +0.02 | 32.3% | 860 | 32.3% | -0.99 | 60.70 | 56.00 | 65.40 | — |
| — | — | 6.90 | — | +0.01 | 32.6% | 865 | 32.6% | -1.00 | 65.70 | 61.00 | 70.40 | — |
| — | — | 7.10 | — | +0.01 | 32.9% | 870 | 32.9% | -1.00 | 70.60 | 66.00 | 75.20 | — |
| — | — | 6.90 | — | +0.01 | 33.3% | 875 | 33.3% | -1.00 | 75.60 | 71.00 | 80.20 | — |
| — | — | 1.00 | — | +0.00 | 33.6% | 880 | 33.6% | -1.00 | 80.45 | 76.00 | 84.90 | — |
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.