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 | |
| — | 94.00 | 103.10 | 98.55 | +0.78 | 33.0% | 725 | 33.0% | -0.22 | 16.50 | 12.00 | 21.00 | — |
| — | 91.00 | 98.50 | 94.75 | +0.77 | 32.9% | 730 | 32.9% | -0.24 | 17.75 | 14.00 | 21.50 | — |
| — | 88.00 | 94.80 | 91.40 | +0.75 | 32.8% | 735 | 32.8% | -0.25 | 19.40 | 16.00 | 22.80 | — |
| — | 84.40 | 91.20 | 87.80 | +0.74 | 32.7% | 740 | 32.7% | -0.26 | 20.55 | 17.00 | 24.10 | — |
| — | 80.60 | 87.70 | 84.15 | +0.73 | 32.5% | 745 | 32.5% | -0.28 | 21.75 | 18.00 | 25.50 | — |
| — | 76.90 | 84.20 | 80.55 | +0.71 | 32.4% | 750 | 32.4% | -0.29 | 23.50 | 20.00 | 27.00 | — |
| — | 73.70 | 80.80 | 77.25 | +0.70 | 32.3% | 755 | 32.3% | -0.31 | 24.75 | 21.00 | 28.50 | — |
| — | 70.50 | 77.50 | 74.00 | +0.68 | 32.2% | 760 | 32.2% | -0.32 | 26.55 | 23.00 | 30.10 | — |
| — | 66.70 | 74.30 | 70.50 | +0.67 | 32.1% | 765 | 32.1% | -0.34 | 28.40 | 25.00 | 31.80 | — |
| — | 64.70 | 71.10 | 67.90 | +0.65 | 32.0% | 770 | 32.0% | -0.35 | 30.05 | 26.00 | 34.10 | — |
| — | 60.00 | 68.80 | 64.40 | +0.64 | 32.0% | 775 | 32.0% | -0.37 | 32.20 | 28.00 | 36.40 | — |
| — | 58.00 | 65.10 | 61.55 | +0.62 | 31.9% | 780 | 31.9% | -0.39 | 33.75 | 30.10 | 37.40 | — |
| — | 55.00 | 62.20 | 58.60 | +0.60 | 31.8% | 785 | 31.8% | -0.40 | 36.40 | 33.40 | 39.40 | — |
| — | 52.40 | 59.40 | 55.90 | +0.59 | 31.7% | 790 | 31.7% | -0.42 | 37.85 | 34.10 | 41.60 | — |
| — | 50.00 | 56.70 | 53.35 | +0.57 | 31.7% | 795 | 31.7% | -0.44 | 40.40 | 37.00 | 43.80 | — |
| — | 47.00 | 54.10 | 50.55 | +0.55 | 31.6% | 800 | 31.6% | -0.45 | 42.60 | 39.00 | 46.20 | — |
| — | 45.00 | 51.60 | 48.30 | +0.54 | 31.6% | 805 | 31.6% | -0.47 | 45.30 | 42.00 | 48.60 | — |
| — | 41.30 | 49.80 | 45.55 | +0.52 | 31.5% | 810 | 31.5% | -0.49 | 48.30 | 44.00 | 52.60 | — |
| — | 40.00 | 46.90 | 43.45 | +0.50 | 31.5% | 815 | 31.5% | -0.50 | 51.20 | 47.00 | 55.40 | — |
| — | 36.70 | 45.30 | 41.00 | +0.49 | 31.4% | 820 | 31.4% | -0.52 | 53.60 | 49.00 | 58.20 | — |
| — | 34.80 | 42.70 | 38.75 | +0.47 | 31.4% | 825 | 31.4% | -0.54 | 56.45 | 52.00 | 60.90 | — |
| — | 32.60 | 40.60 | 36.60 | +0.45 | 31.3% | 830 | 31.3% | -0.56 | 59.45 | 55.00 | 63.90 | — |
| — | 31.00 | 38.60 | 34.80 | +0.44 | 31.3% | 835 | 31.3% | -0.57 | 62.10 | 58.00 | 66.20 | — |
| — | 28.40 | 37.00 | 32.70 | +0.42 | 31.3% | 840 | 31.3% | -0.59 | 65.15 | 61.00 | 69.30 | — |
| — | 27.00 | 34.80 | 30.90 | +0.41 | 31.3% | 845 | 31.3% | -0.61 | 67.75 | 64.00 | 71.50 | — |
| — | 25.00 | 33.20 | 29.10 | +0.39 | 31.2% | 850 | 31.2% | -0.62 | 71.40 | 68.00 | 74.80 | — |
| — | 24.00 | 31.50 | 27.75 | +0.38 | 31.2% | 855 | 31.2% | -0.64 | 74.55 | 71.00 | 78.10 | — |
| — | 21.80 | 30.20 | 26.00 | +0.36 | 31.2% | 860 | 31.2% | -0.65 | 78.85 | 74.00 | 83.70 | — |
| — | 19.80 | 28.70 | 24.25 | +0.35 | 31.2% | 865 | 31.2% | -0.67 | 82.70 | 78.00 | 87.40 | — |
| — | 18.00 | 27.80 | 22.90 | +0.33 | 31.2% | 870 | 31.2% | -0.68 | 85.80 | 81.00 | 90.60 | — |
| — | 17.00 | 25.90 | 21.45 | +0.32 | 31.2% | 875 | 31.2% | -0.70 | 89.85 | 85.00 | 94.70 | — |
| — | 15.80 | 24.80 | 20.30 | +0.30 | 31.2% | 880 | 31.2% | -0.71 | 93.40 | 89.00 | 97.80 | — |
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.