Spot 880.05
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.85 | 155.25 | 152.05 | +0.93 | 59.1% | 740 | 59.1% | -0.07 | 10.05 | 9.50 | 10.60 | — |
| — | 139.85 | 147.45 | 143.65 | +0.92 | 58.4% | 750 | 58.4% | -0.08 | 11.28 | 10.60 | 11.95 | — |
| — | 131.80 | 138.85 | 135.32 | +0.91 | 57.7% | 760 | 57.7% | -0.09 | 12.78 | 12.30 | 13.25 | — |
| — | 123.50 | 130.55 | 127.03 | +0.90 | 57.0% | 770 | 57.0% | -0.10 | 14.47 | 13.70 | 15.25 | — |
| — | 115.60 | 122.35 | 118.97 | +0.89 | 56.4% | 780 | 56.4% | -0.11 | 16.65 | 15.75 | 17.55 | — |
| — | 107.95 | 113.15 | 110.55 | +0.87 | 55.7% | 790 | 55.7% | -0.13 | 18.52 | 17.45 | 19.60 | — |
| — | 103.95 | 110.55 | 107.25 | +0.87 | 55.4% | 795 | 55.4% | -0.13 | 19.98 | 18.95 | 21.00 | — |
| — | 100.20 | 106.00 | 103.10 | +0.86 | 55.1% | 800 | 55.1% | -0.14 | 20.82 | 20.00 | 21.65 | — |
| — | 96.45 | 103.00 | 99.72 | +0.85 | 54.9% | 805 | 54.9% | -0.15 | 21.38 | 19.95 | 22.80 | — |
| — | 93.20 | 97.20 | 95.20 | +0.84 | 54.6% | 810 | 54.6% | -0.16 | 23.65 | 21.75 | 25.55 | — |
| — | 89.40 | 93.35 | 91.38 | +0.83 | 54.3% | 815 | 54.3% | -0.17 | 24.90 | 23.30 | 26.50 | — |
| — | 86.05 | 90.10 | 88.08 | +0.82 | 54.0% | 820 | 54.0% | -0.18 | 26.40 | 24.75 | 28.05 | — |
| — | 82.85 | 87.00 | 84.92 | +0.82 | 53.8% | 825 | 53.8% | -0.19 | 28.07 | 26.30 | 29.85 | — |
| — | 78.65 | 83.45 | 81.05 | +0.80 | 53.5% | 830 | 53.5% | -0.20 | 29.48 | 27.45 | 31.50 | — |
| — | 75.90 | 80.25 | 78.08 | +0.79 | 53.3% | 835 | 53.3% | -0.21 | 31.73 | 29.95 | 33.50 | — |
| — | 72.65 | 77.20 | 74.92 | +0.78 | 53.1% | 840 | 53.1% | -0.22 | 33.77 | 31.75 | 35.80 | — |
| — | 70.15 | 75.60 | 72.88 | +0.77 | 52.8% | 845 | 52.8% | -0.23 | 35.00 | 32.85 | 37.15 | — |
| — | 66.50 | 71.80 | 69.15 | +0.76 | 52.6% | 850 | 52.6% | -0.24 | 36.15 | 34.80 | 37.50 | — |
| — | 62.70 | 67.55 | 65.12 | +0.75 | 52.4% | 855 | 52.4% | -0.25 | 39.48 | 37.40 | 41.55 | — |
| — | 61.05 | 64.00 | 62.52 | +0.74 | 52.2% | 860 | 52.2% | -0.26 | 40.85 | 38.45 | 43.25 | — |
| — | 56.15 | 61.75 | 58.95 | — | — | 865 | 52.1% | -0.28 | 43.58 | 41.20 | 45.95 | — |
| — | 54.15 | 58.30 | 56.23 | +0.71 | 51.9% | 870 | 51.9% | -0.29 | 45.33 | 42.40 | 48.25 | — |
| — | 51.35 | 56.65 | 54.00 | +0.70 | 51.7% | 875 | 51.7% | -0.30 | 47.20 | 44.50 | 49.90 | — |
| — | 49.00 | 53.75 | 51.38 | +0.69 | 51.6% | 880 | 51.6% | -0.31 | 49.88 | 47.05 | 52.70 | — |
| — | 47.00 | 52.30 | 49.65 | +0.67 | 51.4% | 885 | 51.4% | -0.33 | 52.75 | 49.90 | 55.60 | — |
| — | 46.35 | 49.90 | 48.12 | +0.66 | 51.3% | 890 | 51.3% | -0.34 | 55.50 | 52.35 | 58.65 | — |
| — | 41.65 | 47.15 | 44.40 | +0.64 | 51.1% | 895 | 51.1% | -0.36 | 57.65 | 56.05 | 59.25 | — |
| — | 41.50 | 43.35 | 42.42 | +0.63 | 51.0% | 900 | 51.0% | -0.37 | 59.70 | 57.00 | 62.40 | — |
| — | 37.40 | 41.25 | 39.33 | +0.62 | 50.9% | 905 | 50.9% | -0.39 | 64.10 | 61.15 | 67.05 | — |
| — | 35.25 | 40.75 | 38.00 | +0.60 | 50.8% | 910 | 50.8% | -0.40 | 66.50 | 64.25 | 68.75 | — |
| — | 34.65 | 38.20 | 36.42 | +0.59 | 50.7% | 915 | 50.7% | -0.42 | 68.85 | 67.30 | 70.40 | — |
| — | 32.75 | 35.90 | 34.33 | +0.57 | 50.6% | 920 | 50.6% | -0.43 | 70.95 | 68.10 | 73.80 | — |
| — | 31.05 | 35.55 | 33.30 | +0.56 | 50.5% | 925 | 50.5% | -0.45 | 75.65 | 73.25 | 78.05 | — |
| — | 27.10 | 32.30 | 29.70 | +0.54 | 50.5% | 930 | 50.5% | -0.46 | 78.33 | 76.60 | 80.05 | — |
| — | 25.60 | 31.15 | 28.38 | — | — | 935 | 50.4% | -0.48 | 81.70 | 79.80 | 83.60 | — |
| — | 25.00 | 29.60 | 27.30 | +0.51 | 50.3% | 940 | 50.3% | -0.49 | 85.10 | 83.25 | 86.95 | — |
| — | 25.00 | 27.15 | 26.07 | +0.50 | 50.3% | 945 | 50.3% | -0.51 | 89.78 | 86.95 | 92.60 | — |
| — | 22.30 | 25.00 | 23.65 | +0.48 | 50.3% | 950 | 50.3% | -0.52 | 92.85 | 89.75 | 95.95 | — |
| — | 21.70 | 24.90 | 23.30 | +0.47 | 50.2% | 955 | 50.2% | -0.54 | 96.72 | 93.70 | 99.75 | — |
| — | 20.00 | 22.70 | 21.35 | +0.45 | 50.2% | 960 | 50.2% | -0.55 | 100.33 | 97.20 | 103.45 | — |
| — | 17.95 | 21.90 | 19.93 | +0.44 | 50.2% | 965 | 50.2% | -0.56 | 104.47 | 100.30 | 108.65 | — |
| 38 | 16.40 | 19.90 | 18.15 | +0.42 | 50.2% | 970 | 50.2% | -0.58 | 105.88 | 102.80 | 108.95 | — |
| — | 15.70 | 19.55 | 17.62 | +0.41 | 50.2% | 975 | 50.2% | -0.59 | 110.08 | 107.15 | 113.00 | — |
| — | 14.80 | 18.25 | 16.52 | +0.40 | 50.2% | 980 | 50.2% | -0.61 | 114.20 | 111.10 | 117.30 | — |
| — | 15.00 | 16.30 | 15.65 | +0.38 | 50.2% | 985 | 50.2% | -0.62 | 118.30 | 115.70 | 120.90 | — |
| — | 14.00 | 15.50 | 14.75 | +0.37 | 50.2% | 990 | 50.2% | -0.64 | 123.38 | 119.75 | 127.00 | — |
| — | 13.10 | 14.60 | 13.85 | +0.36 | 50.2% | 995 | 50.2% | -0.65 | 125.90 | 122.40 | 129.40 | — |
| — | 11.25 | 13.35 | 12.30 | +0.34 | 50.3% | 1000 | 50.3% | -0.66 | 129.95 | 126.75 | 133.15 | — |
| — | 10.80 | 13.30 | 12.05 | +0.32 | 50.4% | 1010 | 50.4% | -0.69 | 139.22 | 136.45 | 142.00 | — |
| — | 9.50 | 10.55 | 10.03 | +0.29 | 50.5% | 1020 | 50.5% | -0.71 | 149.10 | 145.10 | 153.10 | — |
| — | 8.90 | 9.95 | 9.43 | +0.28 | 50.6% | 1025 | 50.6% | -0.72 | 152.05 | 148.60 | 155.50 | — |
| — | 7.25 | 8.90 | 8.07 | +0.26 | 50.8% | 1035 | 50.8% | -0.75 | 160.28 | 156.55 | 164.00 | — |
| — | 7.10 | 7.80 | 7.45 | +0.24 | 51.0% | 1045 | 51.0% | -0.77 | 169.65 | 166.20 | 173.10 | — |
| — | 6.30 | 6.95 | 6.62 | +0.22 | 51.2% | 1055 | 51.2% | -0.79 | 179.10 | 175.80 | 182.40 | — |
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.