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 | |
| — | 169.75 | 182.95 | 176.35 | +0.99 | 81.9% | 705 | 81.9% | -0.01 | 0.85 | 0.80 | 0.90 | — |
| — | 159.90 | 173.15 | 166.53 | +0.99 | 79.4% | 715 | 79.4% | -0.01 | 1.03 | 0.95 | 1.11 | — |
| — | 151.90 | 164.15 | 158.03 | — | — | 725 | 77.2% | -0.01 | 1.22 | 1.14 | 1.30 | — |
| — | 140.10 | 153.55 | 146.82 | +0.98 | 75.1% | 735 | — | — | 1.46 | 1.37 | 1.54 | — |
| — | 135.65 | 149.55 | 142.60 | — | — | 740 | — | — | 1.59 | 1.50 | 1.69 | — |
| — | 127.75 | 137.25 | 132.50 | +0.98 | 72.3% | 750 | 72.3% | -0.02 | 1.92 | 1.84 | 2.00 | — |
| — | 115.95 | 129.00 | 122.47 | — | — | 760 | — | — | 2.34 | 2.26 | 2.42 | — |
| — | 114.90 | 125.00 | 119.95 | — | — | 765 | 69.6% | -0.03 | 2.60 | 2.53 | 2.68 | — |
| — | 109.70 | 120.20 | 114.95 | +0.97 | 68.8% | 770 | — | — | 2.87 | 2.82 | 2.92 | — |
| — | 102.00 | 115.85 | 108.92 | — | — | 775 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 100.20 | 105.25 | 102.72 | — | — | 780 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 96.25 | 102.90 | 99.58 | +0.96 | 66.6% | 785 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | 93.45 | 94.30 | 93.88 | — | — | 790 | — | — | 4.47 | 4.35 | 4.60 | — |
| — | 89.00 | 90.00 | 89.50 | — | — | 795 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 84.00 | 85.95 | 84.97 | — | — | 800 | — | — | 5.58 | 5.50 | 5.65 | — |
| — | 79.20 | 82.05 | 80.62 | +0.95 | 63.8% | 805 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 75.95 | 77.10 | 76.53 | +0.94 | 63.3% | 810 | — | — | 6.95 | 6.90 | 7.00 | — |
| — | 71.75 | 72.50 | 72.12 | — | — | 815 | — | — | 7.75 | 7.65 | 7.85 | — |
| — | 67.40 | 68.75 | 68.08 | +0.93 | 62.4% | 820 | 62.4% | -0.07 | 8.65 | 8.55 | 8.75 | — |
| — | 63.90 | 64.15 | 64.03 | — | — | 825 | 61.8% | -0.08 | 9.65 | 9.55 | 9.75 | — |
| — | 59.50 | 60.85 | 60.17 | — | — | 830 | 61.1% | -0.09 | 10.70 | 10.60 | 10.80 | — |
| — | 55.95 | 56.60 | 56.27 | — | — | 835 | 60.9% | -0.10 | 11.85 | 11.70 | 12.00 | — |
| — | 52.45 | 52.85 | 52.65 | +0.89 | 60.3% | 840 | — | — | 13.20 | 13.05 | 13.35 | — |
| — | 48.95 | 49.15 | 49.05 | — | — | 845 | — | — | 14.57 | 14.40 | 14.75 | — |
| — | 45.15 | 46.10 | 45.62 | — | — | 850 | 59.4% | -0.13 | 16.07 | 15.90 | 16.25 | — |
| — | 41.45 | 42.95 | 42.20 | +0.86 | 59.0% | 855 | 59.0% | -0.14 | 17.75 | 17.55 | 17.95 | — |
| — | 38.65 | 39.20 | 38.92 | +0.84 | 58.6% | 860 | 58.6% | -0.16 | 19.57 | 19.25 | 19.90 | — |
| — | 35.80 | 36.05 | 35.92 | +0.82 | 58.3% | 865 | 58.3% | -0.18 | 21.48 | 21.10 | 21.85 | — |
| — | 32.85 | 33.10 | 32.98 | +0.81 | 57.8% | 870 | 57.8% | -0.19 | 23.45 | 23.25 | 23.65 | — |
| — | 29.95 | 30.30 | 30.12 | +0.79 | 57.3% | 875 | 57.3% | -0.21 | 25.65 | 25.45 | 25.85 | — |
| — | 27.30 | 27.60 | 27.45 | +0.77 | 57.1% | 880 | 57.1% | -0.23 | 28.10 | 27.80 | 28.40 | — |
| — | 24.75 | 25.10 | 24.93 | +0.75 | 56.6% | 885 | 56.6% | -0.25 | 30.60 | 30.05 | 31.15 | — |
| — | 22.35 | 22.75 | 22.55 | +0.73 | 56.2% | 890 | 56.2% | -0.27 | 33.15 | 33.00 | 33.30 | — |
| — | 20.00 | 20.50 | 20.25 | +0.71 | 55.8% | 895 | 55.8% | -0.30 | 35.92 | 35.55 | 36.30 | — |
| — | 18.15 | 18.40 | 18.27 | +0.68 | 55.4% | 900 | 55.4% | -0.32 | 38.90 | 38.75 | 39.05 | — |
| — | 16.20 | 16.65 | 16.43 | +0.66 | 55.1% | 905 | 55.1% | -0.34 | 42.23 | 41.95 | 42.50 | — |
| — | 14.50 | 14.75 | 14.62 | +0.63 | 54.9% | 910 | 54.9% | -0.37 | 45.17 | 44.95 | 45.40 | — |
| — | 12.90 | 13.20 | 13.05 | +0.61 | 54.6% | 915 | 54.6% | -0.39 | 48.85 | 48.40 | 49.30 | — |
| — | 11.50 | 11.65 | 11.57 | +0.58 | 54.5% | 920 | 54.5% | -0.42 | 52.12 | 51.80 | 52.45 | — |
| — | 10.10 | 10.40 | 10.25 | +0.56 | 54.1% | 925 | 54.1% | -0.45 | 55.85 | 55.65 | 56.05 | — |
| — | 8.95 | 9.15 | 9.05 | +0.53 | 54.0% | 930 | 54.0% | -0.47 | 59.75 | 59.20 | 60.30 | — |
| — | 7.85 | 8.05 | 7.95 | +0.50 | 53.9% | 935 | 53.9% | -0.50 | 63.75 | 63.30 | 64.20 | — |
| — | 6.95 | 7.10 | 7.03 | +0.47 | 53.8% | 940 | 53.8% | -0.53 | 67.72 | 66.85 | 68.60 | — |
| — | 6.05 | 6.25 | 6.15 | +0.45 | 53.8% | 945 | 53.8% | -0.55 | 71.95 | 71.70 | 72.20 | — |
| — | 5.40 | 5.55 | 5.47 | +0.42 | 53.9% | 950 | 53.9% | -0.58 | 76.22 | 75.20 | 77.25 | — |
| — | 4.70 | 4.85 | 4.78 | +0.40 | 54.0% | 955 | 54.0% | -0.61 | 80.38 | 79.80 | 80.95 | — |
| — | 4.20 | 4.30 | 4.25 | — | — | 960 | 54.2% | -0.63 | 84.92 | 84.20 | 85.65 | — |
| — | 3.65 | 3.85 | 3.75 | +0.35 | 54.5% | 965 | 54.5% | -0.66 | 89.58 | 88.70 | 90.45 | — |
| — | 3.25 | 3.40 | 3.33 | +0.32 | 54.8% | 970 | 54.8% | -0.68 | 93.92 | 93.15 | 94.70 | — |
| — | 2.94 | 3.00 | 2.97 | +0.30 | 55.2% | 975 | 55.2% | -0.70 | 97.80 | 96.35 | 99.25 | — |
| — | 2.61 | 2.68 | 2.65 | +0.28 | 55.6% | 980 | 55.6% | -0.73 | 102.92 | 100.25 | 105.60 | — |
| — | 2.30 | 2.40 | 2.35 | +0.26 | 56.0% | 985 | 56.0% | -0.75 | 108.45 | 107.00 | 109.90 | — |
| — | 2.09 | 2.16 | 2.12 | +0.24 | 56.5% | 990 | 56.5% | -0.77 | 113.70 | 112.10 | 115.30 | — |
| — | 1.87 | 1.94 | 1.91 | +0.22 | 57.1% | 995 | 57.1% | -0.79 | 119.42 | 116.95 | 121.90 | — |
| — | 1.71 | 1.76 | 1.74 | +0.20 | 57.7% | 1000 | 57.7% | -0.80 | 123.88 | 121.85 | 125.90 | — |
| — | 1.28 | 1.55 | 1.42 | +0.17 | 58.9% | 1010 | 58.9% | -0.84 | 134.60 | 131.45 | 137.75 | — |
| — | 1.06 | 1.26 | 1.16 | +0.14 | 60.2% | 1020 | 60.2% | -0.86 | 144.72 | 141.15 | 148.30 | — |
| — | 1.09 | 1.22 | 1.16 | +0.13 | 60.8% | 1025 | 60.8% | -0.87 | 147.25 | 141.05 | 153.45 | — |
| — | 0.81 | 1.02 | 0.92 | +0.11 | 62.2% | 1035 | 62.2% | -0.89 | 157.07 | 151.15 | 163.00 | — |
| — | 0.69 | 0.89 | 0.79 | +0.09 | 63.6% | 1045 | 63.6% | -0.91 | 165.72 | 159.10 | 172.35 | — |
| — | 0.59 | 0.78 | 0.69 | +0.08 | 65.0% | 1055 | 65.0% | -0.93 | 174.18 | 169.95 | 178.40 | — |
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.