Spot 877.02
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 169.60 | 178.05 | 173.82 | +1.00 | 53.4% | 705 | 53.4% | +0.00 | — | — | 0.28 | — |
| — | 159.60 | 168.30 | 163.95 | +1.00 | 52.6% | 715 | 52.6% | +0.00 | — | — | 0.04 | — |
| — | 149.05 | 158.00 | 153.53 | +1.00 | 52.0% | 725 | 52.0% | +0.00 | — | — | 0.08 | — |
| — | 139.65 | 148.05 | 143.85 | +1.00 | 51.9% | 735 | 51.9% | -0.00 | — | — | 0.01 | — |
| — | 129.00 | 137.75 | 133.38 | +1.00 | 100.3% | 745 | 52.3% | -0.00 | — | — | 0.05 | — |
| — | 119.05 | 128.05 | 123.55 | +1.00 | 102.1% | 755 | 53.2% | -0.00 | — | — | 0.05 | — |
| — | 109.65 | 115.95 | 112.80 | +1.00 | 54.4% | 765 | 54.4% | -0.00 | — | — | 0.05 | — |
| — | 104.65 | 111.15 | 107.90 | +1.00 | 54.8% | 770 | 54.8% | -0.00 | — | — | 0.05 | — |
| — | 94.70 | 100.80 | 97.75 | +1.00 | 67.2% | 780 | 57.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 89.70 | 96.00 | 92.85 | +1.00 | 55.1% | 785 | 56.4% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 84.70 | 91.00 | 87.85 | +1.00 | 54.7% | 790 | 54.7% | -0.00 | — | — | 0.06 | — |
| — | 79.75 | 86.30 | 83.03 | +0.99 | 54.0% | 795 | 54.0% | -0.01 | — | — | 0.15 | — |
| — | 74.75 | 80.85 | 77.80 | +0.99 | 52.9% | 800 | 52.9% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 69.80 | 76.00 | 72.90 | +0.99 | 51.6% | 805 | 51.6% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 66.35 | 71.20 | 68.78 | +0.99 | 50.1% | 810 | 50.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 61.40 | 65.70 | 63.55 | +0.98 | 48.5% | 815 | 48.5% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 54.45 | 61.25 | 57.85 | +0.98 | 46.9% | 820 | 46.9% | -0.02 | 0.49 | 0.10 | 0.88 | — |
| — | 49.55 | 56.45 | 53.00 | +0.97 | 45.4% | 825 | 45.4% | -0.03 | 0.32 | 0.14 | 0.50 | — |
| — | 45.10 | 51.85 | 48.48 | +0.96 | 43.9% | 830 | 43.9% | -0.04 | 0.48 | 0.31 | 0.66 | — |
| — | 40.75 | 46.35 | 43.55 | +0.94 | 42.6% | 835 | 42.6% | -0.06 | 0.55 | 0.41 | 0.69 | — |
| — | 35.05 | 41.65 | 38.35 | +0.93 | 41.4% | 840 | 41.4% | -0.08 | 0.84 | 0.68 | 1.00 | — |
| — | 32.45 | 36.45 | 34.45 | +0.90 | 40.5% | 845 | 40.5% | -0.09 | 1.19 | 0.94 | 1.44 | — |
| — | 25.80 | 31.40 | 28.60 | +0.87 | 39.6% | 850 | 39.6% | -0.13 | 1.60 | 1.34 | 1.87 | — |
| — | 22.00 | 28.35 | 25.18 | +0.83 | 38.9% | 855 | 38.9% | -0.17 | 2.31 | 1.86 | 2.76 | 418 |
| 32 | 18.00 | 23.95 | 20.98 | +0.78 | 38.4% | 860 | 38.4% | -0.22 | 3.65 | 3.00 | 4.30 | — |
| — | 14.20 | 19.55 | 16.88 | +0.72 | 38.0% | 865 | 38.0% | -0.28 | 4.80 | 4.00 | 5.60 | — |
| — | 13.80 | 15.65 | 14.72 | +0.64 | 37.7% | 870 | 37.7% | -0.36 | 6.10 | 5.45 | 6.75 | — |
| — | 9.20 | 14.70 | 11.95 | +0.61 | 37.7% | 872.5 | 37.7% | -0.39 | 8.12 | 5.60 | 10.65 | — |
| — | 9.50 | 13.35 | 11.43 | +0.57 | 37.6% | 875 | 37.6% | -0.43 | 7.85 | 6.00 | 9.70 | — |
| 3 | 7.50 | 11.75 | 9.62 | +0.53 | 37.5% | 877.5 | 37.5% | -0.48 | 10.00 | 7.60 | 12.40 | 106 |
| — | 7.05 | 9.95 | 8.50 | +0.48 | 37.5% | 880 | 37.5% | -0.52 | 11.10 | 9.20 | 13.00 | — |
| — | 5.20 | 8.70 | 6.95 | +0.44 | 37.5% | 882.5 | 37.5% | -0.56 | 13.03 | 10.35 | 15.70 | — |
| — | 5.95 | 7.60 | 6.78 | +0.40 | 37.5% | 885 | 37.5% | -0.60 | 13.93 | 11.10 | 16.75 | — |
| — | 4.40 | 7.00 | 5.70 | +0.37 | 37.6% | 887.5 | 37.6% | -0.64 | 15.75 | 12.75 | 18.75 | — |
| — | 4.50 | 5.70 | 5.10 | +0.33 | 37.6% | 890 | 37.6% | -0.67 | 17.65 | 15.00 | 20.30 | — |
| — | 3.75 | 5.10 | 4.42 | +0.29 | 37.7% | 892.5 | 37.7% | -0.71 | 19.50 | 17.00 | 22.00 | — |
| — | 3.15 | 4.15 | 3.65 | +0.26 | 37.8% | 895 | 37.8% | -0.74 | 21.23 | 18.50 | 23.95 | — |
| — | 2.35 | 3.85 | 3.10 | +0.23 | 37.9% | 897.5 | 37.9% | -0.77 | 23.40 | 20.90 | 25.90 | — |
| — | 2.32 | 2.90 | 2.61 | +0.20 | 38.0% | 900 | 38.0% | -0.80 | 25.40 | 22.90 | 27.90 | — |
| — | 1.25 | 2.69 | 1.97 | +0.18 | 38.1% | 902.5 | 38.1% | -0.83 | 26.52 | 24.75 | 28.30 | — |
| — | 1.55 | 2.31 | 1.93 | +0.15 | 38.3% | 905 | 38.3% | -0.85 | 28.77 | 27.15 | 30.40 | — |
| — | 0.75 | 2.03 | 1.39 | +0.13 | 38.4% | 907.5 | 38.4% | -0.87 | 32.00 | 29.00 | 35.00 | — |
| — | 1.08 | 1.43 | 1.25 | +0.10 | 38.6% | 910 | 38.6% | -0.90 | 33.80 | 30.50 | 37.10 | — |
| — | 0.53 | 1.40 | 0.96 | +0.10 | 38.8% | 912.5 | 38.8% | -0.90 | 36.17 | 32.90 | 39.45 | — |
| — | 0.51 | 1.01 | 0.76 | +0.07 | 39.0% | 915 | 39.0% | -0.93 | 38.52 | 35.20 | 41.85 | — |
| — | 0.50 | 0.69 | 0.59 | +0.05 | 39.5% | 920 | 39.5% | -0.95 | 42.23 | 40.00 | 44.45 | — |
| — | 0.23 | 0.53 | 0.38 | +0.04 | 40.1% | 925 | 40.1% | -0.96 | 48.10 | 44.75 | 51.45 | — |
| — | 0.25 | 0.30 | 0.28 | +0.03 | 40.9% | 930 | 40.9% | -0.98 | 53.08 | 49.80 | 56.35 | — |
| — | 0.12 | 0.75 | 0.43 | +0.02 | 41.8% | 935 | 41.8% | -0.98 | 56.80 | 54.45 | 59.15 | — |
| — | 0.06 | 0.39 | 0.23 | +0.01 | 42.9% | 940 | 42.9% | -0.99 | 61.77 | 59.40 | 64.15 | — |
| — | — | 0.26 | — | +0.01 | 44.2% | 945 | 44.2% | -0.99 | 67.67 | 64.00 | 71.35 | — |
| — | 0.06 | 0.28 | 0.17 | +0.01 | 46.8% | 955 | 46.8% | -1.00 | 77.92 | 74.75 | 81.10 | — |
| — | — | 0.67 | — | +0.00 | 49.0% | 965 | 49.0% | -1.00 | 88.05 | 84.75 | 91.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 49.9% | 975 | 49.9% | -1.00 | 97.95 | 94.55 | 101.35 | — |
| — | — | 0.15 | — | +0.00 | 49.3% | 985 | 49.3% | -1.00 | 107.78 | 104.75 | 110.80 | — |
| — | — | 0.01 | — | +0.00 | 47.7% | 995 | 47.7% | -1.00 | 117.85 | 114.35 | 121.35 | — |
| — | — | 0.03 | — | +0.00 | 45.7% | 1005 | 45.7% | -1.00 | 127.72 | 124.35 | 131.10 | — |
| — | — | 0.05 | — | +0.00 | 43.7% | 1015 | 43.7% | -1.00 | 138.03 | 134.05 | 142.00 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 1040 | 40.7% | -1.00 | 163.18 | 159.35 | 167.00 | — |
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.