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 | |
| — | 118.50 | 127.00 | 122.75 | +0.98 | 38.6% | 760 | 38.6% | -0.02 | 0.83 | 0.09 | 1.58 | — |
| — | 108.75 | 117.25 | 113.00 | +0.97 | 37.6% | 770 | 37.6% | -0.03 | 1.21 | 0.03 | 2.39 | — |
| — | 99.10 | 107.70 | 103.40 | +0.96 | 36.7% | 780 | 36.7% | -0.04 | 1.52 | 0.34 | 2.71 | — |
| — | 90.00 | 95.80 | 92.90 | +0.95 | 35.8% | 790 | 35.8% | -0.05 | 1.50 | 1.00 | 2.00 | — |
| — | 80.55 | 86.05 | 83.30 | +0.93 | 35.1% | 800 | 35.1% | -0.07 | 1.92 | 1.33 | 2.50 | — |
| — | 76.00 | 82.50 | 79.25 | +0.92 | 34.8% | 805 | 34.8% | -0.08 | 2.48 | 1.22 | 3.75 | — |
| — | 71.35 | 77.05 | 74.20 | +0.90 | 34.4% | 810 | 34.4% | -0.10 | 3.23 | 2.12 | 4.35 | — |
| — | 67.00 | 72.60 | 69.80 | +0.89 | 34.1% | 815 | 34.1% | -0.11 | 4.22 | 2.30 | 6.15 | — |
| — | 62.60 | 68.20 | 65.40 | +0.87 | 33.8% | 820 | 33.8% | -0.13 | 4.33 | 2.66 | 6.00 | — |
| — | 58.25 | 63.70 | 60.98 | +0.85 | 33.6% | 825 | 33.6% | -0.15 | 5.62 | 3.40 | 7.85 | — |
| — | 54.05 | 59.50 | 56.77 | +0.83 | 33.3% | 830 | 33.3% | -0.17 | 5.75 | 3.00 | 8.50 | — |
| — | 49.90 | 55.45 | 52.67 | +0.81 | 33.1% | 835 | 33.1% | -0.19 | 6.12 | 3.60 | 8.65 | — |
| — | 45.85 | 51.40 | 48.62 | +0.79 | 32.8% | 840 | 32.8% | -0.21 | 7.47 | 5.40 | 9.55 | — |
| — | 41.95 | 47.60 | 44.77 | +0.76 | 32.6% | 845 | 32.6% | -0.24 | 9.05 | 7.50 | 10.60 | — |
| — | 38.20 | 43.90 | 41.05 | +0.73 | 32.4% | 850 | 32.4% | -0.27 | 10.55 | 8.20 | 12.90 | — |
| — | 34.65 | 40.35 | 37.50 | +0.70 | 32.2% | 855 | 32.2% | -0.30 | 11.43 | 8.50 | 14.35 | — |
| — | 31.20 | 36.85 | 34.02 | +0.67 | 32.1% | 860 | 32.1% | -0.33 | 13.00 | 10.30 | 15.70 | — |
| — | 28.00 | 33.80 | 30.90 | +0.63 | 31.9% | 865 | 31.9% | -0.37 | 14.75 | 11.75 | 17.75 | — |
| — | 24.85 | 31.00 | 27.93 | +0.60 | 31.7% | 870 | 31.7% | -0.40 | 17.07 | 14.30 | 19.85 | — |
| — | 23.35 | 29.55 | 26.45 | +0.58 | 31.7% | 872.5 | 31.7% | -0.42 | 17.85 | 14.80 | 20.90 | — |
| — | 22.00 | 28.15 | 25.07 | +0.56 | 31.6% | 875 | 31.6% | -0.44 | 19.60 | 17.25 | 21.95 | — |
| — | 20.65 | 26.80 | 23.73 | +0.55 | 31.5% | 877.5 | 31.5% | -0.46 | 20.05 | 17.05 | 23.05 | — |
| — | 19.45 | 23.80 | 21.62 | +0.53 | 31.5% | 880 | 31.5% | -0.48 | 21.20 | 18.25 | 24.15 | — |
| — | 19.80 | 24.10 | 21.95 | +0.51 | 31.4% | 882.5 | 31.4% | -0.49 | 22.60 | 19.75 | 25.45 | — |
| — | 16.90 | 22.95 | 19.93 | +0.49 | 31.3% | 885 | 31.3% | -0.51 | 23.75 | 20.80 | 26.70 | — |
| — | 16.45 | 21.50 | 18.98 | +0.47 | 31.3% | 887.5 | 31.3% | -0.53 | 25.07 | 22.15 | 28.00 | — |
| — | 14.60 | 20.30 | 17.45 | +0.45 | 31.2% | 890 | 31.2% | -0.55 | 26.50 | 23.65 | 29.35 | — |
| — | 15.20 | 18.55 | 16.88 | +0.43 | 31.2% | 892.5 | 31.2% | -0.57 | 27.90 | 25.10 | 30.70 | — |
| — | 12.55 | 18.45 | 15.50 | +0.42 | 31.1% | 895 | 31.1% | -0.59 | 29.57 | 27.00 | 32.15 | — |
| — | 13.65 | 15.45 | 14.55 | +0.40 | 31.1% | 897.5 | 31.1% | -0.61 | 30.98 | 28.25 | 33.70 | — |
| — | 13.00 | 14.20 | 13.60 | +0.38 | 31.0% | 900 | — | — | 32.73 | 30.20 | 35.25 | — |
| — | 9.75 | 15.50 | 12.62 | — | — | 902.5 | — | — | 34.33 | 31.80 | 36.85 | — |
| — | 8.90 | 14.60 | 11.75 | +0.35 | 31.0% | 905 | 31.0% | -0.66 | 35.77 | 33.05 | 38.50 | — |
| — | 8.10 | 13.80 | 10.95 | +0.33 | 30.9% | 907.5 | 30.9% | -0.68 | 37.45 | 34.75 | 40.15 | — |
| — | 7.35 | 13.00 | 10.18 | +0.31 | 30.9% | 910 | 30.9% | -0.69 | 39.23 | 36.50 | 41.95 | — |
| — | 7.00 | 12.25 | 9.62 | +0.30 | 30.9% | 912.5 | 30.9% | -0.71 | 40.98 | 38.25 | 43.70 | — |
| — | 7.10 | 9.60 | 8.35 | +0.28 | 30.8% | 915 | 30.8% | -0.72 | 42.80 | 40.10 | 45.50 | — |
| — | 4.95 | 10.50 | 7.72 | +0.25 | 30.8% | 920 | 30.8% | -0.75 | 46.58 | 43.85 | 49.30 | — |
| — | 3.80 | 9.45 | 6.62 | +0.22 | 30.8% | 925 | 30.8% | -0.78 | 50.48 | 47.80 | 53.15 | — |
| — | 4.50 | 6.30 | 5.40 | +0.20 | 30.8% | 930 | 30.8% | -0.81 | 54.58 | 51.85 | 57.30 | — |
| — | 3.00 | 7.80 | 5.40 | +0.17 | 30.8% | 935 | 30.8% | -0.84 | 58.67 | 55.90 | 61.45 | — |
| — | 3.55 | 4.50 | 4.03 | +0.15 | 30.9% | 940 | 30.9% | -0.86 | 63.02 | 60.25 | 65.80 | — |
| — | 2.14 | 3.25 | 2.69 | +0.11 | 31.0% | 950 | 31.0% | -0.89 | 72.00 | 69.25 | 74.75 | — |
| — | 1.45 | 2.70 | 2.08 | +0.09 | 31.2% | 960 | 31.2% | -0.93 | 80.88 | 77.70 | 84.05 | — |
| — | 1.25 | 2.57 | 1.91 | +0.06 | 31.4% | 970 | 31.4% | -0.95 | 90.85 | 88.15 | 93.55 | — |
| — | 0.30 | 2.13 | 1.22 | +0.05 | 31.7% | 980 | 31.7% | -0.97 | 100.58 | 97.85 | 103.30 | — |
| — | 0.01 | 2.72 | 1.36 | +0.03 | 32.1% | 990 | 32.1% | -0.98 | 110.47 | 107.70 | 113.25 | — |
| — | 0.20 | 0.55 | 0.38 | +0.02 | 32.5% | 1000 | 32.5% | -0.99 | 120.10 | 116.20 | 124.00 | — |
| — | 0.11 | 0.63 | 0.37 | +0.02 | 32.9% | 1010 | 32.9% | -1.00 | 129.97 | 125.95 | 134.00 | — |
| — | — | 0.55 | — | +0.01 | 33.6% | 1025 | 33.6% | -1.00 | 144.78 | 141.15 | 148.40 | — |
| — | — | 1.00 | — | +0.01 | 34.0% | 1035 | 34.0% | -1.00 | 155.07 | 151.15 | 159.00 | — |
| — | — | 0.21 | — | +0.01 | 34.7% | 1050 | 34.7% | -1.00 | 170.07 | 166.15 | 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.