Spot 736.30
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.95 | 153.55 | 147.75 | +1.00 | 57.7% | 590 | 57.7% | +0.00 | — | — | 0.05 | — |
| — | 131.20 | 144.10 | 137.65 | +1.00 | 57.4% | 600 | 57.4% | +0.00 | — | — | 0.01 | — |
| — | 121.40 | 134.15 | 127.78 | +1.00 | 58.5% | 610 | 58.5% | +0.00 | — | — | 0.05 | — |
| — | 111.95 | 122.70 | 117.33 | +1.00 | 62.4% | 620 | 62.4% | +0.00 | — | — | 0.05 | — |
| — | 102.00 | 113.20 | 107.60 | +1.00 | 69.8% | 630 | 69.8% | -0.00 | — | — | 0.72 | — |
| — | 92.60 | 102.60 | 97.60 | +1.00 | 77.9% | 640 | 77.9% | -0.00 | — | — | 0.12 | — |
| — | 72.15 | 82.15 | 77.15 | +1.00 | 77.8% | 660 | 77.8% | -0.00 | — | — | 0.57 | — |
| — | 52.15 | 62.15 | 57.15 | +0.99 | 62.3% | 680 | 62.3% | -0.01 | — | — | 0.24 | — |
| — | 47.65 | 57.65 | 52.65 | +0.99 | 59.3% | 685 | 59.3% | -0.01 | — | — | 0.41 | — |
| — | 43.20 | 53.20 | 48.20 | +0.99 | 56.9% | 690 | 56.9% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 40.75 | 50.70 | 45.73 | +0.98 | 55.9% | 692.5 | 55.9% | -0.02 | — | — | 0.58 | — |
| — | 37.05 | 47.05 | 42.05 | +0.98 | 55.0% | 695 | 55.0% | -0.02 | — | — | 1.00 | — |
| — | 35.05 | 45.00 | 40.02 | +0.97 | 54.2% | 697.5 | 54.2% | -0.03 | — | — | 1.22 | — |
| — | 33.75 | 41.30 | 37.52 | +0.97 | 53.5% | 700 | 53.5% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 29.80 | 39.80 | 34.80 | +0.96 | 52.9% | 702.5 | 52.9% | -0.04 | — | — | 1.19 | — |
| — | 27.35 | 37.35 | 32.35 | +0.95 | 52.3% | 705 | 52.3% | -0.05 | 0.36 | 0.08 | 0.65 | — |
| — | 26.55 | 33.00 | 29.77 | +0.93 | 51.8% | 707.5 | 51.8% | -0.07 | — | — | 1.02 | — |
| — | 25.15 | 30.85 | 28.00 | +0.91 | 51.4% | 710 | 51.4% | -0.09 | 0.71 | 0.32 | 1.10 | — |
| — | 22.10 | 28.45 | 25.27 | +0.89 | 51.0% | 712.5 | 51.0% | -0.11 | 0.86 | 0.38 | 1.34 | — |
| — | 19.80 | 26.10 | 22.95 | +0.86 | 50.7% | 715 | 50.7% | -0.14 | 1.17 | 0.71 | 1.63 | — |
| — | 17.35 | 23.95 | 20.65 | +0.83 | 50.4% | 717.5 | 50.4% | -0.17 | 1.67 | 1.03 | 2.30 | — |
| — | 16.85 | 21.95 | 19.40 | +0.80 | 50.2% | 720 | 50.2% | -0.20 | 2.00 | 1.48 | 2.53 | — |
| — | 14.65 | 19.15 | 16.90 | +0.76 | 49.9% | 722.5 | 49.9% | -0.24 | 2.55 | 1.65 | 3.45 | — |
| — | 12.65 | 18.10 | 15.38 | +0.72 | 49.8% | 725 | 49.8% | -0.28 | 3.08 | 1.56 | 4.60 | — |
| — | 11.15 | 16.40 | 13.78 | +0.67 | 49.6% | 727.5 | 49.6% | -0.33 | 3.87 | 2.59 | 5.15 | — |
| — | 9.90 | 12.65 | 11.28 | +0.62 | 49.5% | 730 | 49.5% | -0.38 | 4.13 | 2.82 | 5.45 | — |
| — | 8.55 | 13.30 | 10.93 | +0.57 | 49.3% | 732.5 | 49.3% | -0.43 | 5.37 | 2.53 | 8.20 | — |
| — | 7.15 | 9.35 | 8.25 | +0.52 | 49.2% | 735 | 49.2% | -0.48 | 6.58 | 4.10 | 9.05 | — |
| — | 5.90 | 9.85 | 7.88 | +0.47 | 49.2% | 737.5 | 49.2% | -0.53 | 7.05 | 4.65 | 9.45 | — |
| — | 4.85 | 6.60 | 5.72 | +0.42 | 49.1% | 740 | 49.1% | -0.58 | 8.68 | 6.75 | 10.60 | — |
| — | 3.70 | 5.65 | 4.67 | +0.37 | 49.0% | 742.5 | 49.0% | -0.63 | 9.68 | 7.10 | 12.25 | — |
| — | 3.20 | 6.40 | 4.80 | +0.32 | 49.0% | 745 | 49.0% | -0.68 | 11.50 | 8.75 | 14.25 | — |
| — | 2.55 | 5.45 | 4.00 | +0.27 | 49.0% | 747.5 | 49.0% | -0.73 | 13.28 | 10.55 | 16.00 | — |
| — | 2.02 | 3.30 | 2.66 | +0.23 | 49.0% | 750 | 49.0% | -0.77 | 15.53 | 13.60 | 17.45 | — |
| — | 1.05 | 2.46 | 1.75 | +0.16 | 49.0% | 755 | 49.0% | -0.84 | 19.70 | 17.50 | 21.90 | — |
| — | 0.70 | 1.77 | 1.24 | +0.11 | 49.3% | 760 | 49.3% | -0.89 | 23.98 | 20.95 | 27.00 | — |
| — | 0.53 | 0.89 | 0.71 | +0.07 | 49.8% | 765 | 49.8% | -0.93 | 28.68 | 25.55 | 31.80 | — |
| — | 0.23 | 0.48 | 0.35 | +0.04 | 50.7% | 770 | 50.7% | -0.96 | 32.12 | 27.75 | 36.50 | — |
| — | 0.06 | 0.85 | 0.46 | +0.03 | 52.0% | 775 | 52.0% | -0.97 | 38.20 | 35.05 | 41.35 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 53.7% | 780 | 53.7% | -0.98 | 42.80 | 39.55 | 46.05 | — |
| — | 0.02 | 0.24 | 0.13 | +0.01 | 55.7% | 785 | 55.7% | -0.99 | 47.48 | 44.05 | 50.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 57.7% | 790 | 57.7% | -0.99 | 51.73 | 47.50 | 55.95 | — |
| — | — | 0.19 | — | +0.01 | 59.7% | 795 | 59.7% | -0.99 | 56.83 | 52.50 | 61.15 | — |
| — | — | 0.47 | — | +0.01 | 60.5% | 797.5 | 60.5% | -1.00 | 60.25 | 56.85 | 63.65 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 61.1% | 800 | 61.1% | -1.00 | 62.92 | 60.00 | 65.85 | — |
| — | — | 0.15 | — | +0.00 | 61.5% | 802.5 | 61.5% | -1.00 | 65.95 | 60.95 | 70.95 | — |
| — | — | 0.30 | — | +0.00 | 61.7% | 807.5 | 61.7% | -1.00 | 69.92 | 65.90 | 73.95 | — |
| — | — | 0.41 | — | +0.00 | 61.0% | 812.5 | 61.0% | -1.00 | 75.85 | 70.85 | 80.85 | — |
| — | — | 0.05 | — | +0.00 | 59.5% | 817.5 | 59.5% | -1.00 | 79.75 | 74.75 | 84.75 | — |
| — | — | 0.39 | — | +0.00 | 57.6% | 822.5 | 57.6% | -1.00 | 85.35 | 81.85 | 88.85 | — |
| — | — | 0.04 | — | +0.00 | 54.5% | 830 | 54.5% | -1.00 | 92.88 | 89.35 | 96.40 | — |
| — | — | 0.02 | — | +0.00 | 52.6% | 835 | 52.6% | -1.00 | 97.75 | 94.35 | 101.15 | — |
| — | — | 0.05 | — | +0.00 | 49.5% | 845 | 49.5% | -1.00 | 107.22 | 103.10 | 111.35 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 850 | 48.3% | -1.00 | 111.62 | 106.45 | 116.80 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 860 | 46.9% | -1.00 | 123.22 | 118.10 | 128.35 | — |
| — | — | 1.07 | — | +0.00 | 46.6% | 865 | 46.6% | -1.00 | 128.22 | 123.10 | 133.35 | — |
| — | — | 0.05 | — | +0.00 | 46.3% | 875 | 46.3% | -1.00 | 137.20 | 133.25 | 141.15 | — |
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.