Spot 880.52
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 172.30 | 180.30 | 176.30 | +1.00 | 54.8% | 705 | 54.8% | -0.00 | — | — | 4.30 | — |
| — | 162.30 | 170.30 | 166.30 | +1.00 | 52.2% | 715 | 52.2% | -0.00 | — | — | 4.30 | — |
| — | 152.30 | 160.25 | 156.28 | +1.00 | 49.6% | 725 | 49.6% | -0.00 | — | — | 4.30 | — |
| — | 142.60 | 150.40 | 146.50 | +1.00 | 47.3% | 735 | 47.3% | -0.00 | — | — | 4.30 | — |
| — | 132.35 | 141.00 | 136.68 | +1.00 | 45.1% | 745 | 45.1% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 122.25 | 130.25 | 126.25 | +1.00 | 43.2% | 755 | 43.2% | -0.00 | — | — | 0.74 | — |
| — | 117.65 | 125.65 | 121.65 | +0.99 | 42.4% | 760 | 42.4% | -0.01 | — | — | 2.27 | — |
| — | 107.45 | 115.35 | 111.40 | +0.99 | 40.9% | 770 | 40.9% | -0.01 | — | — | 4.35 | — |
| — | 102.35 | 110.85 | 106.60 | +0.99 | 40.2% | 775 | 40.2% | -0.01 | — | — | 4.40 | — |
| — | 97.85 | 103.30 | 100.58 | +0.99 | 39.5% | 780 | 39.5% | -0.01 | — | — | 0.48 | — |
| — | 92.55 | 101.00 | 96.78 | +0.99 | 38.9% | 785 | 38.9% | -0.01 | — | — | 0.54 | — |
| — | 87.50 | 96.00 | 91.75 | +0.98 | 38.4% | 790 | 38.4% | -0.02 | 0.24 | 0.10 | 0.38 | — |
| — | 82.70 | 91.00 | 86.85 | +0.98 | 37.9% | 795 | 37.9% | -0.02 | 0.46 | 0.07 | 0.85 | — |
| — | 79.10 | 83.65 | 81.38 | +0.97 | 37.4% | 800 | 37.4% | -0.03 | 0.53 | 0.40 | 0.65 | — |
| — | 72.80 | 81.60 | 77.20 | +0.96 | 37.0% | 805 | 37.0% | -0.04 | 0.54 | 0.36 | 0.72 | — |
| — | 68.60 | 74.50 | 71.55 | +0.96 | 36.5% | 810 | 36.5% | -0.05 | 0.82 | 0.60 | 1.05 | — |
| — | 63.85 | 69.70 | 66.78 | +0.94 | 36.1% | 815 | 36.1% | -0.06 | 1.04 | 0.12 | 1.97 | — |
| — | 59.00 | 64.95 | 61.98 | +0.93 | 35.8% | 820 | 35.8% | -0.07 | 1.38 | 0.96 | 1.79 | — |
| — | 54.50 | 60.10 | 57.30 | +0.91 | 35.4% | 825 | 35.4% | -0.09 | 1.94 | 1.20 | 2.67 | — |
| — | 50.05 | 55.25 | 52.65 | +0.90 | 35.0% | 830 | 35.0% | -0.10 | 2.30 | 1.82 | 2.78 | — |
| — | 45.30 | 52.10 | 48.70 | +0.87 | 34.7% | 835 | 34.7% | -0.13 | 2.83 | 2.36 | 3.30 | — |
| — | 41.25 | 46.40 | 43.83 | +0.85 | 34.3% | 840 | 34.3% | -0.15 | 3.14 | 2.43 | 3.85 | — |
| — | 36.65 | 43.55 | 40.10 | +0.82 | 34.0% | 845 | 34.0% | -0.18 | 4.00 | 3.15 | 4.85 | — |
| — | 33.00 | 38.35 | 35.67 | +0.79 | 33.7% | 850 | 33.7% | -0.21 | 4.95 | 4.55 | 5.35 | — |
| 5 | 29.10 | 34.30 | 31.70 | +0.75 | 33.3% | 855 | 33.3% | -0.25 | 5.90 | 3.60 | 8.20 | 55 |
| — | 25.35 | 30.80 | 28.07 | +0.71 | 33.0% | 860 | 33.0% | -0.29 | 7.08 | 4.85 | 9.30 | — |
| — | 21.80 | 27.20 | 24.50 | +0.67 | 32.6% | 865 | 32.6% | -0.33 | 9.10 | 6.80 | 11.40 | — |
| — | 20.35 | 22.50 | 21.43 | +0.62 | 32.3% | 870 | 32.3% | -0.38 | 11.07 | 9.00 | 13.15 | — |
| — | 17.80 | 22.50 | 20.15 | +0.60 | 32.1% | 872.5 | 32.1% | -0.40 | 10.80 | 9.10 | 12.50 | — |
| — | 16.15 | 20.60 | 18.38 | +0.57 | 32.0% | 875 | 32.0% | -0.43 | 12.15 | 11.50 | 12.80 | — |
| — | 14.75 | 18.90 | 16.82 | +0.55 | 31.8% | 877.5 | 31.8% | -0.46 | 12.78 | 11.45 | 14.10 | — |
| — | 14.55 | 17.85 | 16.20 | +0.52 | 31.7% | 880 | 31.7% | -0.48 | 14.70 | 14.05 | 15.35 | — |
| — | 11.60 | 16.35 | 13.97 | +0.50 | 31.5% | 882.5 | 31.5% | -0.51 | 15.82 | 13.80 | 17.85 | — |
| — | 12.50 | 14.25 | 13.38 | +0.47 | 31.3% | 885 | 31.3% | -0.53 | 17.85 | 15.25 | 20.45 | — |
| — | 9.45 | 13.20 | 11.32 | +0.44 | 31.2% | 887.5 | 31.2% | -0.56 | 18.93 | 16.60 | 21.25 | — |
| — | 8.20 | 12.45 | 10.32 | +0.42 | 31.1% | 890 | 31.1% | -0.58 | 19.93 | 19.10 | 20.75 | — |
| — | 7.95 | 11.25 | 9.60 | +0.39 | 30.9% | 892.5 | 30.9% | -0.61 | 22.07 | 19.45 | 24.70 | — |
| — | 6.25 | 10.25 | 8.25 | +0.37 | 30.8% | 895 | 30.8% | -0.64 | 23.73 | 21.20 | 26.25 | — |
| — | 7.40 | 8.80 | 8.10 | +0.34 | 30.7% | 897.5 | 30.7% | -0.66 | 25.27 | 22.65 | 27.90 | — |
| — | 6.90 | 7.45 | 7.17 | +0.32 | 30.6% | 900 | 30.6% | -0.69 | 27.00 | 24.35 | 29.65 | — |
| — | 3.90 | 8.60 | 6.25 | — | — | 902.5 | — | — | 28.75 | 26.10 | 31.40 | — |
| — | 3.90 | 7.00 | 5.45 | — | — | 905 | — | — | 30.57 | 27.90 | 33.25 | — |
| — | 4.00 | 5.80 | 4.90 | — | — | 907.5 | — | — | 32.45 | 29.75 | 35.15 | — |
| — | 3.00 | 5.20 | 4.10 | — | — | 910 | 30.3% | -0.78 | 34.35 | 31.65 | 37.05 | — |
| — | 2.82 | 5.20 | 4.01 | +0.21 | 30.2% | 912.5 | 30.2% | -0.80 | 36.38 | 33.60 | 39.15 | — |
| — | 2.72 | 4.50 | 3.61 | +0.19 | 30.2% | 915 | 30.2% | -0.81 | 38.30 | 35.55 | 41.05 | — |
| — | 1.97 | 3.20 | 2.58 | +0.16 | 30.2% | 920 | 30.2% | -0.85 | 42.67 | 40.05 | 45.30 | — |
| — | 2.08 | 2.60 | 2.34 | +0.13 | 30.2% | 925 | 30.2% | -0.88 | 47.08 | 44.45 | 49.70 | — |
| — | 1.50 | 1.95 | 1.73 | +0.11 | 30.3% | 930 | 30.3% | -0.90 | 51.50 | 48.80 | 54.20 | — |
| — | 0.66 | 2.37 | 1.51 | +0.08 | 30.4% | 935 | 30.4% | -0.92 | 56.23 | 53.60 | 58.85 | — |
| — | 0.54 | 2.21 | 1.38 | +0.07 | 30.6% | 940 | 30.6% | -0.94 | 60.88 | 58.25 | 63.50 | — |
| — | 0.55 | 0.80 | 0.68 | +0.04 | 31.2% | 950 | 31.2% | -0.97 | 70.70 | 68.05 | 73.35 | — |
| — | 0.05 | 0.54 | 0.29 | +0.03 | 31.9% | 960 | 31.9% | -0.98 | 80.40 | 76.00 | 84.80 | — |
| — | 0.05 | 0.63 | 0.34 | +0.02 | 32.7% | 970 | 32.7% | -0.99 | 90.10 | 86.20 | 94.00 | — |
| — | 0.05 | 0.31 | 0.18 | +0.01 | 33.6% | 980 | 33.6% | -1.00 | 99.97 | 95.95 | 104.00 | — |
| — | 0.10 | 0.82 | 0.46 | +0.01 | 34.5% | 990 | 34.5% | -1.00 | 110.10 | 106.20 | 114.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.00 | 35.4% | 1000 | 35.4% | -1.00 | 120.10 | 116.20 | 124.00 | — |
| — | — | 4.35 | — | +0.00 | 36.3% | 1010 | 36.3% | -1.00 | 129.97 | 125.95 | 134.00 | — |
| — | — | 4.30 | — | +0.00 | 37.3% | 1025 | 37.3% | -1.00 | 145.10 | 141.20 | 149.00 | — |
| — | — | 0.70 | — | +0.00 | 37.8% | 1035 | 37.8% | -1.00 | 155.10 | 151.20 | 159.00 | — |
| — | — | 4.30 | — | +0.00 | 38.4% | 1050 | 38.4% | -1.00 | 169.97 | 165.95 | 174.00 | — |
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.