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 | |
| — | 110.35 | 116.55 | 113.45 | +0.92 | 34.0% | 770 | 34.0% | -0.08 | 3.01 | 2.12 | 3.90 | — |
| — | 103.20 | 108.35 | 105.78 | +0.90 | 33.6% | 780 | 33.6% | -0.10 | 3.92 | 3.10 | 4.75 | — |
| — | 92.25 | 99.00 | 95.62 | +0.88 | 33.1% | 790 | 33.1% | -0.12 | 5.28 | 4.65 | 5.90 | — |
| — | 83.50 | 90.25 | 86.88 | +0.86 | 32.8% | 800 | 32.8% | -0.14 | 6.17 | 4.80 | 7.55 | — |
| — | — | — | — | — | — | 805 | — | — | — | — | — | — |
| — | 76.70 | 81.75 | 79.22 | +0.83 | 32.5% | 810 | 32.5% | -0.17 | 8.90 | 6.95 | 10.85 | — |
| — | 72.65 | 77.55 | 75.10 | +0.81 | 32.3% | 815 | 32.3% | -0.19 | 8.82 | 7.65 | 10.00 | — |
| — | 68.60 | 72.85 | 70.72 | +0.79 | 32.2% | 820 | 32.2% | -0.21 | 10.50 | 8.55 | 12.45 | — |
| — | 62.90 | 70.75 | 66.83 | +0.77 | 32.0% | 825 | 32.0% | -0.23 | 11.55 | 10.40 | 12.70 | — |
| — | 59.20 | 65.05 | 62.12 | +0.75 | 31.9% | 830 | 31.9% | -0.25 | 12.28 | 11.20 | 13.35 | — |
| — | 55.45 | 61.90 | 58.67 | +0.73 | 31.8% | 835 | 31.8% | -0.27 | 13.82 | 12.75 | 14.90 | — |
| 3 | 52.10 | 58.70 | 55.40 | +0.71 | 31.7% | 840 | 31.7% | -0.29 | 15.00 | 12.45 | 17.55 | — |
| — | 48.75 | 54.25 | 51.50 | +0.69 | 31.6% | 845 | 31.6% | -0.31 | 17.00 | 15.55 | 18.45 | — |
| — | 45.45 | 51.55 | 48.50 | +0.67 | 31.5% | 850 | 31.5% | -0.34 | 19.30 | 17.05 | 21.55 | — |
| 1 | 42.20 | 48.50 | 45.35 | +0.64 | 31.4% | 855 | 31.4% | -0.36 | 20.88 | 18.30 | 23.45 | — |
| — | 39.25 | 44.70 | 41.98 | +0.62 | 31.4% | 860 | 31.4% | -0.38 | 22.85 | 20.20 | 25.50 | — |
| — | 36.85 | 42.90 | 39.88 | +0.59 | 31.3% | 865 | 31.3% | -0.41 | 25.05 | 22.40 | 27.70 | — |
| — | 33.40 | 39.60 | 36.50 | +0.57 | 31.2% | 870 | 31.2% | -0.43 | 27.50 | 25.00 | 30.00 | — |
| — | 31.05 | 36.05 | 33.55 | +0.54 | 31.2% | 875 | 31.2% | -0.46 | 29.30 | 26.35 | 32.25 | — |
| — | 28.70 | 33.35 | 31.02 | +0.52 | 31.1% | 880 | 31.1% | -0.49 | 32.08 | 29.25 | 34.90 | — |
| — | 25.85 | 31.05 | 28.45 | +0.49 | 31.1% | 885 | 31.1% | -0.51 | 34.48 | 31.45 | 37.50 | — |
| — | 24.00 | 28.55 | 26.27 | +0.47 | 31.1% | 890 | 31.1% | -0.54 | 37.10 | 34.25 | 39.95 | — |
| — | 21.90 | 26.35 | 24.12 | +0.44 | 31.0% | 895 | 31.0% | -0.56 | 39.92 | 36.75 | 43.10 | — |
| — | 19.95 | 24.65 | 22.30 | +0.42 | 31.0% | 900 | 31.0% | -0.59 | 42.90 | 39.70 | 46.10 | — |
| — | 18.60 | 21.10 | 19.85 | +0.39 | 31.0% | 905 | 31.0% | -0.61 | 45.85 | 42.60 | 49.10 | — |
| — | 16.25 | 20.25 | 18.25 | +0.37 | 31.0% | 910 | 31.0% | -0.64 | 49.12 | 45.90 | 52.35 | — |
| — | 14.60 | 18.55 | 16.57 | +0.35 | 31.0% | 915 | 31.0% | -0.66 | 52.20 | 48.70 | 55.70 | — |
| — | 14.05 | 17.40 | 15.72 | +0.33 | 31.0% | 920 | 31.0% | -0.68 | 55.98 | 52.80 | 59.15 | — |
| — | 11.10 | 17.00 | 14.05 | +0.30 | 31.0% | 925 | 31.0% | -0.71 | 59.60 | 56.45 | 62.75 | — |
| — | 10.20 | 14.50 | 12.35 | +0.28 | 31.1% | 930 | 31.1% | -0.73 | 63.33 | 60.25 | 66.40 | — |
| — | 8.90 | 13.55 | 11.22 | +0.26 | 31.1% | 935 | 31.1% | -0.75 | 67.10 | 64.05 | 70.15 | — |
| — | 7.95 | 11.50 | 9.72 | +0.25 | 31.1% | 940 | 31.1% | -0.77 | 70.25 | 66.50 | 74.00 | — |
| — | 6.65 | 10.60 | 8.62 | +0.23 | 31.2% | 945 | 31.2% | -0.79 | 74.45 | 70.80 | 78.10 | — |
| — | 5.80 | 8.70 | 7.25 | +0.19 | 31.3% | 955 | 31.3% | -0.82 | 82.80 | 79.25 | 86.35 | — |
| — | 4.55 | 7.80 | 6.17 | +0.16 | 31.4% | 965 | 31.4% | -0.85 | 91.03 | 87.50 | 94.55 | — |
| — | 3.50 | 7.65 | 5.58 | +0.14 | 31.5% | 975 | 31.5% | -0.88 | 100.33 | 96.75 | 103.90 | — |
| — | 1.82 | 7.20 | 4.51 | +0.12 | 31.7% | 985 | 31.7% | -0.90 | 109.35 | 105.90 | 112.80 | — |
| — | 1.48 | 6.00 | 3.74 | +0.10 | 31.9% | 995 | 31.9% | -0.92 | 119.03 | 115.85 | 122.20 | — |
| — | 1.60 | 6.00 | 3.80 | +0.08 | 32.1% | 1005 | 32.1% | -0.94 | 128.45 | 125.10 | 131.80 | — |
| — | 1.61 | 2.67 | 2.14 | +0.07 | 32.3% | 1015 | 32.3% | -0.96 | 137.95 | 134.80 | 141.10 | — |
| — | 0.65 | 4.15 | 2.40 | +0.05 | 32.6% | 1030 | 32.6% | -0.98 | 152.72 | 149.60 | 155.85 | — |
| — | 0.51 | 4.00 | 2.25 | +0.04 | 32.8% | 1040 | 32.8% | -0.99 | 163.12 | 159.25 | 167.00 | — |
| — | 0.42 | 3.70 | 2.06 | +0.03 | 33.1% | 1055 | 33.1% | -1.00 | 177.50 | 173.00 | 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.