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 | |
| — | 143.55 | 145.75 | 144.65 | +0.96 | 66.4% | 740 | 66.4% | -0.04 | 4.47 | 4.30 | 4.65 | — |
| — | 134.20 | 138.40 | 136.30 | +0.96 | 65.2% | 750 | 65.2% | -0.04 | 5.30 | 5.15 | 5.45 | — |
| — | 124.65 | 128.20 | 126.42 | +0.95 | 64.1% | 760 | 64.1% | -0.05 | 6.30 | 6.10 | 6.50 | — |
| — | 114.10 | 118.45 | 116.28 | +0.94 | 63.1% | 770 | 63.1% | -0.06 | 7.35 | 7.15 | 7.55 | — |
| — | 105.30 | 112.40 | 108.85 | +0.93 | 62.2% | 780 | 62.2% | -0.07 | 8.70 | 8.50 | 8.90 | — |
| — | 99.25 | 101.35 | 100.30 | +0.92 | 61.3% | 790 | 61.3% | -0.08 | 10.20 | 9.95 | 10.45 | — |
| — | 93.15 | 97.25 | 95.20 | +0.92 | 60.9% | 795 | 60.9% | -0.08 | 11.05 | 10.75 | 11.35 | — |
| — | 90.15 | 92.80 | 91.47 | +0.91 | 60.6% | 800 | 60.6% | -0.09 | 12.03 | 11.80 | 12.25 | — |
| — | 86.50 | 89.80 | 88.15 | +0.90 | 60.2% | 805 | 60.2% | -0.10 | 12.95 | 12.70 | 13.20 | — |
| — | 82.20 | 86.60 | 84.40 | +0.89 | 59.8% | 810 | 59.8% | -0.10 | 13.97 | 13.70 | 14.25 | — |
| — | 76.85 | 82.00 | 79.42 | +0.88 | 59.5% | 815 | 59.5% | -0.11 | 15.12 | 14.85 | 15.40 | — |
| — | 75.10 | 77.20 | 76.15 | +0.88 | 59.1% | 820 | 59.1% | -0.12 | 16.35 | 16.10 | 16.60 | — |
| — | 72.10 | 74.65 | 73.38 | +0.87 | 58.8% | 825 | 58.8% | -0.13 | 17.60 | 17.30 | 17.90 | — |
| — | 65.70 | 69.80 | 67.75 | +0.86 | 58.4% | 830 | 58.4% | -0.14 | 19.10 | 18.65 | 19.55 | — |
| — | 65.00 | 66.35 | 65.67 | +0.85 | 58.1% | 835 | 58.1% | -0.15 | 21.68 | 20.15 | 23.20 | — |
| — | 61.20 | 62.95 | 62.08 | +0.84 | 57.7% | 840 | 57.7% | -0.16 | 22.30 | 21.70 | 22.90 | — |
| — | 57.30 | 59.55 | 58.42 | +0.83 | 57.4% | 845 | 57.4% | -0.17 | 24.12 | 23.30 | 24.95 | — |
| — | 52.25 | 56.25 | 54.25 | +0.81 | 57.0% | 850 | 57.0% | -0.19 | 26.02 | 25.10 | 26.95 | — |
| — | 51.65 | 53.10 | 52.38 | +0.80 | 56.7% | 855 | 56.7% | -0.20 | 26.62 | 24.45 | 28.80 | — |
| — | 48.10 | 50.95 | 49.52 | +0.79 | 56.4% | 860 | 56.4% | -0.21 | 30.45 | 28.90 | 32.00 | — |
| — | 43.50 | 47.85 | 45.67 | +0.77 | 56.2% | 865 | 56.2% | -0.23 | 32.02 | 30.80 | 33.25 | — |
| — | 40.85 | 44.45 | 42.65 | +0.76 | 56.1% | 870 | 56.1% | -0.24 | 34.38 | 32.85 | 35.90 | — |
| — | 39.15 | 41.45 | 40.30 | +0.74 | 56.0% | 875 | 56.0% | -0.26 | 37.02 | 35.30 | 38.75 | — |
| — | 38.00 | 40.15 | 39.08 | +0.72 | 55.8% | 880 | 55.8% | -0.28 | 38.92 | 37.55 | 40.30 | — |
| — | 32.50 | 36.30 | 34.40 | +0.71 | 55.5% | 885 | 55.5% | -0.29 | 41.80 | 40.20 | 43.40 | — |
| — | 30.95 | 33.90 | 32.42 | +0.69 | 55.2% | 890 | 55.2% | -0.31 | 44.50 | 42.80 | 46.20 | — |
| — | 29.85 | 31.55 | 30.70 | +0.67 | 54.9% | 895 | 54.9% | -0.33 | 46.10 | 45.45 | 46.75 | — |
| — | 27.70 | 29.30 | 28.50 | +0.65 | 54.7% | 900 | 54.7% | -0.35 | 49.70 | 48.30 | 51.10 | — |
| — | 26.15 | 27.35 | 26.75 | +0.63 | 54.4% | 905 | 54.4% | -0.37 | 52.30 | 51.20 | 53.40 | — |
| — | 24.55 | 25.40 | 24.98 | — | — | 910 | 54.2% | -0.39 | 55.88 | 54.25 | 57.50 | — |
| — | 22.70 | 23.50 | 23.10 | — | — | 915 | 54.0% | -0.41 | 58.15 | 57.35 | 58.95 | — |
| — | 20.60 | 21.75 | 21.18 | +0.57 | 53.8% | 920 | 53.8% | -0.43 | 61.38 | 60.60 | 62.15 | — |
| — | 17.35 | 20.05 | 18.70 | +0.55 | 53.6% | 925 | 53.6% | -0.45 | 65.67 | 63.95 | 67.40 | — |
| — | 17.80 | 18.40 | 18.10 | +0.53 | 53.4% | 930 | 53.4% | -0.47 | 69.40 | 67.35 | 71.45 | — |
| — | 16.20 | 17.00 | 16.60 | +0.51 | 53.3% | 935 | 53.3% | -0.49 | 72.28 | 69.80 | 74.75 | — |
| — | 14.95 | 15.65 | 15.30 | +0.49 | 53.2% | 940 | 53.2% | -0.51 | 76.12 | 74.40 | 77.85 | — |
| — | 13.70 | 14.25 | 13.97 | +0.47 | 53.1% | 945 | 53.1% | -0.53 | 79.00 | 78.20 | 79.80 | — |
| — | 12.60 | 12.95 | 12.78 | +0.45 | 53.0% | 950 | 53.0% | -0.55 | 83.90 | 82.00 | 85.80 | — |
| — | 11.50 | 12.05 | 11.78 | +0.43 | 52.9% | 955 | 52.9% | -0.57 | 87.95 | 86.05 | 89.85 | — |
| — | 10.40 | 11.05 | 10.72 | +0.41 | 52.8% | 960 | 52.8% | -0.59 | 90.95 | 89.90 | 92.00 | — |
| — | 9.45 | 9.95 | 9.70 | +0.39 | 52.8% | 965 | 52.8% | -0.61 | 96.72 | 94.00 | 99.45 | — |
| — | 8.65 | 9.10 | 8.88 | +0.37 | 52.8% | 970 | 52.8% | -0.63 | 99.22 | 98.15 | 100.30 | — |
| — | 7.90 | 8.40 | 8.15 | +0.36 | 52.9% | 975 | 52.9% | -0.65 | 103.92 | 102.40 | 105.45 | — |
| — | 7.25 | 7.65 | 7.45 | +0.34 | 52.9% | 980 | 52.9% | -0.66 | 108.70 | 106.65 | 110.75 | — |
| — | 6.55 | 7.10 | 6.83 | +0.32 | 53.0% | 985 | 53.0% | -0.68 | 113.08 | 111.00 | 115.15 | — |
| — | 6.05 | 6.50 | 6.28 | +0.30 | 53.1% | 990 | 53.1% | -0.70 | 116.60 | 115.40 | 117.80 | — |
| — | 5.50 | 5.90 | 5.70 | +0.29 | 53.3% | 995 | 53.3% | -0.72 | 120.30 | 117.25 | 123.35 | — |
| — | 5.15 | 5.40 | 5.28 | +0.27 | 53.4% | 1000 | 53.4% | -0.73 | 124.90 | 123.60 | 126.20 | — |
| — | 4.30 | 4.70 | 4.50 | +0.24 | 53.8% | 1010 | 53.8% | -0.76 | 134.85 | 133.70 | 136.00 | — |
| — | 3.65 | 3.95 | 3.80 | +0.22 | 54.3% | 1020 | 54.3% | -0.79 | 143.82 | 140.65 | 147.00 | — |
| — | 3.35 | 3.70 | 3.52 | +0.20 | 54.6% | 1025 | 54.6% | -0.80 | 147.93 | 145.45 | 150.40 | — |
| — | 3.00 | 3.20 | 3.10 | +0.18 | 55.3% | 1035 | 55.3% | -0.83 | 159.53 | 157.35 | 161.70 | — |
| — | 2.53 | 2.76 | 2.65 | +0.16 | 56.1% | 1045 | 56.1% | -0.85 | 168.25 | 167.10 | 169.40 | — |
| — | 2.17 | 2.44 | 2.31 | +0.14 | 56.9% | 1055 | 56.9% | -0.87 | 177.62 | 176.50 | 178.75 | — |
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.