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 | |
| — | 122.15 | 129.15 | 125.65 | +0.95 | 35.0% | 760 | 35.0% | -0.05 | 4.09 | 1.38 | 6.80 | — |
| — | 112.75 | 118.75 | 115.75 | +0.93 | 34.7% | 770 | 34.7% | -0.07 | 3.42 | 0.88 | 5.95 | 3 |
| — | 103.60 | 109.55 | 106.58 | +0.91 | 34.3% | 780 | 34.3% | -0.09 | 4.28 | 1.20 | 7.35 | — |
| — | 94.50 | 100.55 | 97.53 | +0.89 | 34.0% | 790 | 34.0% | -0.11 | 5.15 | 2.30 | 8.00 | — |
| — | 85.70 | 91.80 | 88.75 | +0.87 | 33.7% | 800 | 33.7% | -0.13 | 6.72 | 4.75 | 8.70 | — |
| — | 81.40 | 87.50 | 84.45 | +0.85 | 33.5% | 805 | 33.5% | -0.15 | 6.78 | 3.95 | 9.60 | — |
| — | 77.25 | 83.30 | 80.28 | +0.84 | 33.4% | 810 | 33.4% | -0.16 | 7.35 | 4.70 | 10.00 | — |
| — | 73.15 | 79.15 | 76.15 | +0.82 | 33.3% | 815 | 33.3% | -0.18 | 8.57 | 5.60 | 11.55 | — |
| — | 69.05 | 75.10 | 72.08 | +0.81 | 33.1% | 820 | 33.1% | -0.20 | 9.43 | 6.75 | 12.10 | — |
| — | 65.10 | 71.20 | 68.15 | +0.79 | 33.0% | 825 | 33.0% | -0.21 | 10.57 | 7.55 | 13.60 | — |
| — | 61.20 | 67.30 | 64.25 | +0.77 | 32.8% | 830 | 32.8% | -0.23 | 11.62 | 8.65 | 14.60 | — |
| — | 57.40 | 63.55 | 60.48 | +0.75 | 32.7% | 835 | 32.7% | -0.25 | 13.82 | 12.15 | 15.50 | — |
| — | 53.75 | 59.90 | 56.83 | +0.73 | 32.6% | 840 | 32.6% | -0.28 | 14.97 | 12.65 | 17.30 | — |
| — | 50.20 | 56.40 | 53.30 | +0.71 | 32.5% | 845 | 32.5% | -0.30 | 15.68 | 12.65 | 18.70 | — |
| — | 46.80 | 53.00 | 49.90 | +0.68 | 32.3% | 850 | 32.3% | -0.32 | 16.75 | 14.20 | 19.30 | — |
| — | 43.50 | 49.75 | 46.62 | +0.66 | 32.2% | 855 | 32.2% | -0.34 | 18.95 | 15.90 | 22.00 | — |
| — | 40.30 | 46.60 | 43.45 | +0.64 | 32.1% | 860 | 32.1% | -0.37 | 20.88 | 18.00 | 23.75 | — |
| — | 37.30 | 43.60 | 40.45 | +0.61 | 32.0% | 865 | 32.0% | -0.39 | 22.62 | 19.60 | 25.65 | — |
| — | 34.20 | 40.95 | 37.58 | +0.59 | 31.9% | 870 | 31.9% | -0.42 | 24.73 | 21.70 | 27.75 | — |
| — | 31.40 | 38.10 | 34.75 | +0.56 | 31.8% | 875 | 31.8% | -0.44 | 26.95 | 24.05 | 29.85 | — |
| — | 28.80 | 35.45 | 32.12 | +0.54 | 31.7% | 880 | 31.7% | -0.47 | 29.68 | 27.15 | 32.20 | — |
| — | 27.00 | 33.10 | 30.05 | +0.51 | 31.6% | 885 | 31.6% | -0.50 | 31.77 | 28.85 | 34.70 | — |
| — | 24.05 | 30.70 | 27.38 | +0.48 | 31.5% | 890 | 31.5% | -0.52 | 34.83 | 32.35 | 37.30 | — |
| — | 23.25 | 28.25 | 25.75 | +0.46 | 31.4% | 895 | 31.4% | -0.55 | 37.15 | 34.30 | 40.00 | — |
| — | 19.75 | 26.25 | 23.00 | +0.43 | 31.3% | 900 | 31.3% | -0.57 | 40.08 | 37.30 | 42.85 | — |
| — | 17.90 | 24.05 | 20.98 | +0.41 | 31.3% | 905 | 31.3% | -0.60 | 43.17 | 40.45 | 45.90 | — |
| — | 16.05 | 22.35 | 19.20 | +0.38 | 31.2% | 910 | — | — | 46.30 | 43.60 | 49.00 | — |
| — | 14.65 | 19.90 | 17.27 | +0.36 | 31.1% | 915 | 31.1% | -0.65 | 49.60 | 46.85 | 52.35 | — |
| — | 12.60 | 17.10 | 14.85 | +0.33 | 31.1% | 920 | — | — | 52.98 | 50.25 | 55.70 | — |
| — | 11.05 | 17.55 | 14.30 | +0.31 | 31.0% | 925 | — | — | 56.50 | 53.75 | 59.25 | — |
| — | 9.90 | 15.55 | 12.72 | +0.29 | 30.5% | 930 | 30.8% | -0.72 | 60.12 | 57.40 | 62.85 | — |
| — | 8.45 | 14.80 | 11.62 | — | — | 935 | 30.9% | -0.74 | 63.90 | 61.15 | 66.65 | — |
| — | 7.50 | 13.10 | 10.30 | — | — | 940 | — | — | 67.25 | 63.90 | 70.60 | — |
| — | 5.45 | 11.55 | 8.50 | — | — | 950 | — | — | 75.35 | 72.00 | 78.70 | — |
| — | 3.80 | 8.95 | 6.38 | +0.18 | 30.0% | 960 | 30.8% | -0.84 | 84.25 | 81.35 | 87.15 | — |
| — | 2.65 | 7.85 | 5.25 | — | — | 970 | — | — | 93.08 | 90.35 | 95.80 | — |
| — | 1.48 | 7.50 | 4.49 | — | — | 980 | — | — | 102.25 | 99.55 | 104.95 | — |
| — | 0.55 | 7.00 | 3.77 | — | — | 990 | 32.1% | -0.92 | 111.42 | 108.65 | 114.20 | — |
| — | 2.30 | 2.72 | 2.51 | +0.08 | 31.1% | 1000 | — | — | 121.05 | 118.40 | 123.70 | — |
| — | 0.11 | 3.65 | 1.88 | +0.07 | 31.2% | 1010 | — | — | 130.60 | 127.85 | 133.35 | — |
| — | 0.15 | 4.90 | 2.52 | — | — | 1025 | — | — | 145.35 | 142.55 | 148.15 | — |
| — | — | 2.82 | — | — | — | 1035 | — | — | 155.00 | 151.00 | 159.00 | — |
| — | — | 4.90 | — | +0.03 | 32.1% | 1050 | — | — | 170.10 | 165.95 | 174.25 | — |
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.