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 | |
| — | 71.20 | 80.90 | 76.05 | +0.97 | 31.3% | 725 | 31.3% | -0.03 | — | — | 7.70 | — |
| — | 66.10 | 76.00 | 71.05 | +0.96 | 30.8% | 730 | 30.8% | -0.04 | — | — | 7.70 | — |
| — | 61.40 | 71.00 | 66.20 | +0.95 | 30.4% | 735 | 30.4% | -0.05 | — | — | 7.60 | — |
| — | 56.80 | 66.00 | 61.40 | +0.94 | 30.0% | 740 | 30.0% | -0.06 | — | — | 4.00 | — |
| — | 52.00 | 61.90 | 56.95 | +0.92 | 29.6% | 745 | 29.6% | -0.08 | — | — | 7.80 | — |
| — | 47.20 | 56.90 | 52.05 | +0.90 | 29.3% | 750 | 29.3% | -0.10 | — | — | 6.00 | — |
| — | 42.70 | 52.00 | 47.35 | +0.88 | 29.0% | 755 | 29.0% | -0.12 | — | — | 8.10 | — |
| — | 40.30 | 47.40 | 43.85 | +0.86 | 28.7% | 760 | 28.7% | -0.14 | — | — | 8.30 | — |
| — | 36.00 | 43.00 | 39.50 | +0.83 | 28.4% | 765 | 28.4% | -0.17 | 4.15 | 0.60 | 7.70 | — |
| — | 32.00 | 38.70 | 35.35 | +0.79 | 28.1% | 770 | 28.1% | -0.21 | — | — | 8.20 | — |
| — | 27.80 | 34.30 | 31.05 | +0.76 | 27.9% | 775 | 27.9% | -0.24 | 4.90 | 0.40 | 9.40 | — |
| — | 24.00 | 30.50 | 27.25 | +0.71 | 27.7% | 780 | 27.7% | -0.29 | 6.40 | 2.80 | 10.00 | — |
| — | 20.00 | 27.30 | 23.65 | +0.67 | 27.5% | 785 | 27.5% | -0.33 | 7.95 | 4.80 | 11.10 | — |
| — | 17.00 | 24.00 | 20.50 | +0.62 | 27.3% | 790 | 27.3% | -0.38 | 9.00 | 5.20 | 12.80 | — |
| — | 14.00 | 21.00 | 17.50 | +0.57 | 27.2% | 795 | 27.2% | -0.43 | 10.85 | 7.10 | 14.60 | — |
| — | 11.00 | 18.00 | 14.50 | +0.51 | 27.1% | 800 | 27.1% | -0.49 | 12.90 | 9.00 | 16.80 | — |
| — | 8.00 | 16.10 | 12.05 | +0.46 | 27.1% | 805 | 27.1% | -0.54 | 15.40 | 11.60 | 19.20 | — |
| — | 6.00 | 13.90 | 9.95 | +0.41 | 27.0% | 810 | 27.0% | -0.59 | 18.05 | 14.10 | 22.00 | — |
| — | 5.00 | 13.00 | 9.00 | +0.38 | 27.0% | 812.5 | 27.0% | -0.62 | 19.80 | 16.10 | 23.50 | — |
| — | 4.00 | 12.20 | 8.10 | +0.36 | 27.0% | 815 | 27.0% | -0.65 | 22.70 | 20.40 | 25.00 | — |
| — | 3.00 | 10.90 | 6.95 | +0.34 | 27.0% | 817.5 | 27.0% | -0.67 | 22.90 | 19.00 | 26.80 | — |
| — | 1.35 | 10.90 | 6.12 | +0.31 | 27.0% | 820 | 27.0% | -0.69 | 25.40 | 21.00 | 29.80 | — |
| — | 1.00 | 10.50 | 5.75 | +0.29 | 27.0% | 822.5 | 27.0% | -0.72 | 27.55 | 23.00 | 32.10 | — |
| — | — | 10.00 | — | +0.27 | 27.1% | 825 | 27.1% | -0.74 | 29.55 | 25.00 | 34.10 | — |
| — | 0.75 | 9.50 | 5.12 | +0.25 | 27.1% | 827.5 | 27.1% | -0.76 | 30.40 | 27.00 | 33.80 | — |
| — | 0.05 | 7.40 | 3.73 | +0.23 | 27.1% | 830 | 27.1% | -0.78 | 33.00 | 29.00 | 37.00 | — |
| — | — | 8.70 | — | +0.21 | 27.2% | 832.5 | 27.2% | -0.80 | 34.70 | 31.00 | 38.40 | — |
| — | — | 8.80 | — | +0.19 | 27.2% | 835 | 27.2% | -0.82 | 36.70 | 33.00 | 40.40 | — |
| — | — | 5.30 | — | +0.16 | 27.3% | 840 | 27.3% | -0.85 | 41.70 | 37.60 | 45.80 | — |
| — | — | 8.10 | — | +0.13 | 27.5% | 845 | 27.5% | -0.88 | 45.90 | 42.00 | 49.80 | — |
| — | — | 8.30 | — | +0.11 | 27.6% | 850 | 27.6% | -0.90 | 50.75 | 46.00 | 55.50 | — |
| — | — | 8.10 | — | +0.09 | 27.8% | 855 | 27.8% | -0.92 | 55.95 | 51.20 | 60.70 | — |
| — | — | 8.00 | — | +0.08 | 28.0% | 860 | 28.0% | -0.94 | 60.35 | 56.80 | 63.90 | — |
| — | — | 7.90 | — | +0.06 | 28.3% | 865 | 28.3% | -0.95 | 65.60 | 61.00 | 70.20 | — |
| — | — | 7.80 | — | +0.05 | 28.5% | 870 | 28.5% | -0.96 | 70.75 | 66.00 | 75.50 | — |
| — | — | 7.70 | — | +0.04 | 28.8% | 875 | 28.8% | -0.97 | 75.60 | 71.00 | 80.20 | — |
| — | — | 5.80 | — | +0.03 | 29.1% | 880 | 29.1% | -0.98 | 80.60 | 76.00 | 85.20 | — |
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.