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 | |
| — | 170.35 | 177.50 | 173.93 | +1.00 | 48.0% | 705 | 48.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 160.35 | 166.95 | 163.65 | +1.00 | 46.5% | 715 | 46.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 150.40 | 156.95 | 153.68 | +1.00 | 45.0% | 725 | 45.0% | -0.00 | — | — | 4.30 | — |
| — | 140.40 | 147.00 | 143.70 | +1.00 | 43.6% | 735 | 43.6% | -0.00 | — | — | 0.60 | — |
| — | 130.45 | 137.00 | 133.72 | +0.99 | 42.4% | 745 | 42.4% | -0.01 | 0.31 | 0.01 | 0.61 | — |
| — | 120.50 | 126.90 | 123.70 | +0.99 | 41.2% | 755 | 41.2% | -0.01 | 0.35 | 0.01 | 0.70 | — |
| — | 110.60 | 117.00 | 113.80 | +0.99 | 40.2% | 765 | 40.2% | -0.01 | 0.43 | 0.12 | 0.75 | — |
| — | 105.65 | 112.75 | 109.20 | +0.98 | 39.7% | 770 | 39.7% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 95.85 | 102.00 | 98.92 | +0.98 | 38.9% | 780 | 38.9% | -0.02 | 0.79 | 0.32 | 1.26 | — |
| 0 | 90.50 | 97.00 | 93.75 | +0.97 | 38.5% | 785 | 38.5% | -0.03 | 0.56 | 0.28 | 0.83 | — |
| — | 85.95 | 92.75 | 89.35 | +0.96 | 38.1% | 790 | 38.1% | -0.04 | 0.64 | 0.20 | 1.07 | — |
| — | 80.75 | 87.75 | 84.25 | +0.96 | 37.8% | 795 | 37.8% | -0.04 | 0.89 | 0.41 | 1.37 | — |
| — | 76.00 | 82.70 | 79.35 | +0.95 | 37.5% | 800 | 37.5% | -0.05 | 1.00 | 0.77 | 1.24 | — |
| — | 71.50 | 77.85 | 74.67 | +0.94 | 37.1% | 805 | 37.1% | -0.06 | 1.36 | 0.94 | 1.79 | — |
| — | 66.45 | 73.15 | 69.80 | +0.93 | 36.8% | 810 | 36.8% | -0.07 | 1.62 | 1.21 | 2.03 | — |
| — | 61.85 | 68.45 | 65.15 | +0.91 | 36.5% | 815 | 36.5% | -0.09 | 2.01 | 1.52 | 2.50 | — |
| — | 57.20 | 64.25 | 60.73 | +0.90 | 36.3% | 820 | 36.3% | -0.11 | 2.60 | 1.55 | 3.65 | — |
| — | 54.75 | 58.20 | 56.48 | +0.88 | 36.0% | 825 | 36.0% | -0.13 | 2.80 | 1.90 | 3.70 | — |
| — | 50.05 | 55.20 | 52.62 | +0.86 | 35.7% | 830 | 35.7% | -0.15 | 3.12 | 2.70 | 3.55 | — |
| — | 43.75 | 50.90 | 47.33 | +0.83 | 35.5% | 835 | 35.5% | -0.18 | 4.58 | 3.80 | 5.35 | — |
| — | 41.80 | 45.50 | 43.65 | +0.81 | 35.2% | 840 | 35.2% | -0.20 | 4.95 | 3.85 | 6.05 | — |
| — | 37.75 | 41.55 | 39.65 | +0.78 | 32.3% | 845 | 32.3% | -0.22 | 5.90 | 4.55 | 7.25 | — |
| — | 33.75 | 37.75 | 35.75 | +0.74 | 32.2% | 850 | 34.2% | -0.26 | 7.35 | 5.65 | 9.05 | — |
| — | 28.30 | 34.20 | 31.25 | +0.71 | 32.2% | 855 | 32.4% | -0.29 | 8.62 | 7.25 | 10.00 | — |
| — | 25.50 | 30.85 | 28.18 | +0.67 | 32.4% | 860 | 33.5% | -0.33 | 10.05 | 8.35 | 11.75 | — |
| — | 22.20 | 27.85 | 25.02 | +0.63 | 32.4% | 865 | 33.5% | -0.37 | 12.25 | 10.55 | 13.95 | — |
| — | 20.20 | 24.90 | 22.55 | +0.59 | 33.5% | 870 | 32.9% | -0.41 | 14.30 | 12.35 | 16.25 | — |
| — | 17.70 | 23.70 | 20.70 | +0.57 | 31.1% | 872.5 | 33.8% | -0.43 | 15.68 | 13.45 | 17.90 | — |
| — | 16.70 | 21.50 | 19.10 | +0.55 | 31.3% | 875 | 33.2% | -0.45 | 16.77 | 14.90 | 18.65 | — |
| — | 16.60 | 20.00 | 18.30 | +0.53 | 32.9% | 877.5 | 34.2% | -0.47 | 17.90 | 15.30 | 20.50 | — |
| — | 14.45 | 19.60 | 17.02 | +0.51 | 31.1% | 880 | 34.0% | -0.50 | 19.30 | 16.50 | 22.10 | — |
| — | 12.70 | 18.25 | 15.47 | +0.48 | 33.5% | 882.5 | 33.5% | -0.52 | 20.68 | 17.70 | 23.65 | — |
| — | 12.25 | 16.35 | 14.30 | +0.46 | 33.4% | 885 | 33.4% | -0.54 | 22.45 | 19.80 | 25.10 | — |
| — | 11.20 | 15.60 | 13.40 | +0.43 | 33.3% | 887.5 | 33.3% | -0.56 | 23.43 | 20.30 | 26.55 | — |
| — | 10.80 | 14.65 | 12.72 | +0.42 | 33.3% | 890 | 33.3% | -0.60 | 24.73 | 21.65 | 27.80 | — |
| — | 8.55 | 13.05 | 10.80 | +0.40 | 33.2% | 892.5 | 33.2% | -0.60 | 26.30 | 23.10 | 29.50 | — |
| — | 8.65 | 11.85 | 10.25 | +0.38 | 33.1% | 895 | 33.1% | -0.62 | 27.65 | 24.75 | 30.55 | — |
| — | 7.05 | 11.15 | 9.10 | +0.36 | 33.1% | 897.5 | 33.1% | -0.65 | 29.85 | 26.90 | 32.80 | — |
| — | 7.60 | 10.95 | 9.28 | +0.34 | 33.0% | 900 | 33.0% | -0.67 | 31.32 | 28.20 | 34.45 | — |
| — | 5.85 | 10.05 | 7.95 | +0.32 | 33.0% | 902.5 | 33.0% | -0.69 | 32.95 | 30.25 | 35.65 | — |
| — | 5.30 | 10.00 | 7.65 | +0.30 | 32.9% | 905 | 32.9% | -0.71 | 33.60 | 31.25 | 35.95 | — |
| — | 4.60 | 8.45 | 6.53 | +0.27 | 32.9% | 907.5 | 32.9% | -0.72 | 36.50 | 33.15 | 39.85 | — |
| — | 4.75 | 7.45 | 6.10 | +0.25 | 32.8% | 910 | 32.8% | -0.74 | 37.73 | 34.60 | 40.85 | — |
| — | 4.00 | 6.70 | 5.35 | +0.24 | 32.8% | 912.5 | 32.8% | -0.76 | 40.15 | 36.55 | 43.75 | — |
| — | 3.65 | 6.75 | 5.20 | +0.22 | 32.8% | 915 | 32.8% | -0.78 | 41.15 | 38.60 | 43.70 | — |
| — | 2.92 | 5.20 | 4.06 | +0.20 | 32.8% | 920 | 32.8% | -0.82 | 45.12 | 42.65 | 47.60 | — |
| — | 2.49 | 4.15 | 3.32 | +0.17 | 32.7% | 925 | 32.7% | -0.85 | 50.50 | 46.95 | 54.05 | — |
| — | 1.86 | 3.55 | 2.71 | +0.14 | 32.8% | 930 | 32.8% | -0.87 | 54.80 | 51.20 | 58.40 | — |
| — | 1.85 | 3.05 | 2.45 | +0.12 | 32.8% | 935 | 32.8% | -0.89 | 59.02 | 55.75 | 62.30 | — |
| — | 1.42 | 2.61 | 2.02 | +0.10 | 32.9% | 940 | 32.9% | -0.91 | 64.00 | 60.65 | 67.35 | — |
| — | 0.75 | 2.07 | 1.41 | +0.08 | 33.0% | 945 | 33.0% | -0.93 | 68.70 | 65.35 | 72.05 | — |
| — | 0.65 | 1.34 | 0.99 | +0.06 | 33.4% | 955 | 33.4% | -0.95 | 78.50 | 75.00 | 82.00 | — |
| — | 0.60 | 0.89 | 0.74 | +0.04 | 33.9% | 965 | 33.9% | -0.97 | 88.00 | 84.30 | 91.70 | — |
| — | 0.21 | 0.73 | 0.47 | +0.03 | 34.6% | 975 | 34.6% | -0.98 | 97.90 | 93.80 | 102.00 | — |
| — | — | 1.25 | — | +0.02 | 35.2% | 985 | 35.2% | -0.99 | 107.20 | 102.65 | 111.75 | — |
| — | — | 1.58 | — | +0.01 | 35.8% | 995 | 35.8% | -1.00 | 118.15 | 114.30 | 122.00 | — |
| — | — | 0.54 | — | +0.01 | 36.2% | 1005 | 36.2% | -1.00 | 127.80 | 124.80 | 130.80 | — |
| — | — | 4.40 | — | +0.01 | 36.4% | 1015 | 36.4% | -1.00 | 137.95 | 133.90 | 142.00 | — |
| — | — | 3.60 | — | +0.00 | 36.5% | 1030 | 36.5% | -1.00 | 152.88 | 148.75 | 157.00 | — |
| — | 0.01 | 0.65 | 0.33 | +0.00 | 36.4% | 1040 | 36.4% | -1.00 | 162.85 | 158.70 | 167.00 | — |
| — | — | 4.30 | — | +0.00 | 36.5% | 1055 | 36.5% | -1.00 | 178.03 | 174.05 | 182.00 | — |
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.