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 | |
| — | 174.30 | 181.20 | 177.75 | +0.92 | 33.9% | 710 | 33.9% | -0.09 | 6.50 | 5.60 | 7.40 | — |
| — | 147.70 | 154.80 | 151.25 | +0.88 | 32.7% | 740 | 32.7% | -0.13 | 9.60 | 7.15 | 12.05 | — |
| — | 122.55 | 129.90 | 126.22 | +0.82 | 31.8% | 770 | 31.8% | -0.18 | 14.15 | 13.30 | 15.00 | — |
| — | 100.25 | 105.85 | 103.05 | +0.76 | 31.0% | 800 | 31.0% | -0.24 | 20.50 | 19.30 | 21.70 | — |
| — | 85.65 | 91.20 | 88.42 | +0.71 | 30.6% | 820 | 30.6% | -0.29 | 26.68 | 24.60 | 28.75 | — |
| — | 72.35 | 78.25 | 75.30 | +0.66 | 30.2% | 840 | 30.2% | -0.35 | 34.00 | 31.25 | 36.75 | — |
| — | 63.80 | 69.95 | 66.88 | +0.61 | 30.0% | 855 | 30.0% | -0.40 | 40.25 | 37.65 | 42.85 | — |
| — | 58.20 | 63.55 | 60.88 | +0.58 | 29.8% | 865 | 29.8% | -0.42 | 43.92 | 41.50 | 46.35 | — |
| 493 | 55.60 | 60.40 | 58.00 | +0.57 | 29.8% | 870 | 29.8% | -0.44 | 47.10 | 44.65 | 49.55 | 174 |
| 100 | 53.25 | 57.95 | 55.60 | +0.56 | 29.7% | 875 | 29.7% | -0.46 | 48.77 | 46.05 | 51.50 | 275 |
| 485 | 50.40 | 56.35 | 53.38 | +0.54 | 29.7% | 880 | 29.7% | -0.47 | 50.95 | 48.45 | 53.45 | 194 |
| 76 | 47.65 | 52.85 | 50.25 | +0.52 | 29.6% | 885 | 29.6% | -0.49 | 54.48 | 51.85 | 57.10 | 248 |
| 150 | 45.30 | 50.25 | 47.77 | +0.51 | 29.6% | 890 | 29.6% | -0.50 | 56.67 | 53.55 | 59.80 | 347 |
| 74 | 43.75 | 47.90 | 45.83 | +0.49 | 29.5% | 895 | 29.5% | -0.52 | 58.92 | 56.25 | 61.60 | 267 |
| 900 | 43.75 | 45.45 | 44.60 | +0.48 | 29.5% | 900 | 29.5% | -0.53 | 62.45 | 60.00 | 64.90 | 767 |
| 217 | 32.75 | 35.20 | 33.98 | +0.40 | 29.3% | 925 | 29.3% | -0.61 | 77.28 | 74.00 | 80.55 | 342 |
| 565 | 23.45 | 27.20 | 25.32 | +0.33 | 29.2% | 950 | 29.2% | -0.68 | 94.62 | 91.60 | 97.65 | — |
| — | 17.80 | 20.90 | 19.35 | +0.27 | 29.2% | 975 | 29.2% | -0.74 | 112.25 | 109.85 | 114.65 | — |
| — | 12.90 | 15.40 | 14.15 | +0.22 | 29.3% | 1000 | 29.3% | -0.80 | 132.43 | 130.00 | 134.85 | — |
| — | 9.85 | 11.85 | 10.85 | +0.17 | 29.4% | 1025 | 29.4% | -0.84 | 154.72 | 151.30 | 158.15 | — |
| — | 7.45 | 9.15 | 8.30 | +0.14 | 29.6% | 1050 | 29.6% | -0.88 | 176.47 | 173.55 | 179.40 | — |
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.