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 | |
| — | 184.80 | 191.80 | 188.30 | +0.87 | 33.4% | 710 | 33.4% | -0.13 | 14.57 | 13.15 | 16.00 | — |
| — | 160.15 | 167.00 | 163.57 | +0.83 | 32.7% | 740 | 32.7% | -0.17 | 19.12 | 16.95 | 21.30 | — |
| — | 137.00 | 144.00 | 140.50 | +0.78 | 32.1% | 770 | 32.1% | -0.22 | 26.12 | 24.65 | 27.60 | — |
| — | 117.45 | 121.80 | 119.62 | +0.73 | 31.5% | 800 | 31.5% | -0.28 | 35.15 | 32.80 | 37.50 | — |
| — | 102.25 | 109.80 | 106.03 | +0.69 | 31.2% | 820 | 31.2% | -0.32 | 41.55 | 38.85 | 44.25 | — |
| — | 90.55 | 96.30 | 93.42 | +0.64 | 31.0% | 840 | 31.0% | -0.36 | 48.88 | 47.05 | 50.70 | — |
| — | 81.95 | 87.75 | 84.85 | +0.61 | 30.8% | 855 | 30.8% | -0.40 | 54.95 | 52.85 | 57.05 | — |
| — | 76.50 | 81.95 | 79.22 | +0.59 | 30.7% | 865 | 30.7% | -0.42 | 59.80 | 57.85 | 61.75 | — |
| — | 73.85 | 79.80 | 76.83 | +0.58 | 30.6% | 870 | 30.6% | -0.43 | 62.20 | 60.15 | 64.25 | — |
| — | 72.15 | 77.25 | 74.70 | +0.57 | 30.6% | 875 | 30.6% | -0.44 | 64.60 | 62.50 | 66.70 | — |
| — | 68.85 | 74.10 | 71.47 | +0.56 | 30.6% | 880 | 30.6% | -0.46 | 65.95 | 64.10 | 67.80 | — |
| — | 66.55 | 71.75 | 69.15 | +0.54 | 30.5% | 885 | 30.5% | -0.47 | 68.33 | 66.65 | 70.00 | — |
| — | 64.25 | 70.05 | 67.15 | +0.53 | 30.5% | 890 | 30.5% | -0.48 | 72.38 | 69.35 | 75.40 | — |
| — | 61.90 | 66.65 | 64.28 | +0.52 | 30.4% | 895 | 30.4% | -0.49 | 75.10 | 72.10 | 78.10 | — |
| — | 59.80 | 64.35 | 62.08 | +0.51 | 30.4% | 900 | 30.4% | -0.50 | 77.67 | 75.55 | 79.80 | — |
| — | 50.95 | 54.95 | 52.95 | +0.45 | 30.2% | 925 | 30.2% | -0.56 | 92.22 | 88.90 | 95.55 | — |
| — | 42.00 | 45.75 | 43.88 | +0.40 | 30.1% | 950 | 30.1% | -0.62 | 107.55 | 105.45 | 109.65 | — |
| — | 33.10 | 37.65 | 35.38 | +0.35 | 30.0% | 975 | 30.0% | -0.67 | 125.03 | 121.30 | 128.75 | — |
| — | 28.65 | 30.55 | 29.60 | +0.30 | 30.0% | 1000 | 30.0% | -0.72 | 143.55 | 140.75 | 146.35 | — |
| — | 21.05 | 25.05 | 23.05 | +0.26 | 30.0% | 1025 | 30.0% | -0.77 | 163.53 | 160.00 | 167.05 | — |
| — | 17.80 | 21.25 | 19.52 | +0.22 | 30.0% | 1050 | 30.0% | -0.81 | 184.38 | 181.00 | 187.75 | — |
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.