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 | |
| — | 141.75 | 154.90 | 148.32 | +1.00 | 49.4% | 590 | 49.4% | -0.00 | — | — | 4.30 | — |
| — | 131.30 | 144.90 | 138.10 | +1.00 | 48.8% | 600 | 48.8% | -0.00 | — | — | 4.30 | — |
| — | 121.60 | 134.95 | 128.28 | +1.00 | 48.2% | 610 | 48.2% | -0.00 | — | — | 0.97 | — |
| — | 112.80 | 124.90 | 118.85 | +0.99 | 47.5% | 620 | 47.5% | -0.01 | — | — | 0.51 | — |
| — | 102.35 | 115.05 | 108.70 | +0.99 | 46.9% | 630 | 46.9% | -0.01 | — | — | 3.95 | — |
| — | 93.15 | 103.15 | 98.15 | +0.98 | 46.3% | 640 | 46.3% | -0.02 | — | — | 1.34 | — |
| — | 89.05 | 99.05 | 94.05 | +0.98 | 46.1% | 645 | 46.1% | -0.02 | — | — | 1.10 | — |
| — | 79.90 | 89.90 | 84.90 | +0.96 | 45.5% | 655 | 45.5% | -0.04 | 1.00 | 0.18 | 1.83 | — |
| — | 74.05 | 84.05 | 79.05 | +0.95 | 45.2% | 660 | 45.2% | -0.05 | 1.30 | 0.50 | 2.10 | — |
| — | 67.70 | 77.70 | 72.70 | +0.94 | 44.8% | 667.5 | 44.8% | -0.06 | 2.81 | 0.01 | 5.60 | — |
| — | 60.85 | 70.85 | 65.85 | +0.92 | 44.4% | 675 | 44.4% | -0.09 | 2.69 | 0.83 | 4.55 | — |
| — | 56.10 | 66.10 | 61.10 | +0.90 | 44.1% | 680 | 44.1% | -0.10 | 2.75 | 1.59 | 3.90 | — |
| — | 51.20 | 61.20 | 56.20 | +0.87 | 43.8% | 685 | 43.8% | -0.12 | 3.46 | 1.61 | 5.30 | — |
| — | 46.70 | 56.65 | 51.67 | +0.85 | 43.6% | 690 | 43.6% | -0.15 | 4.15 | 3.00 | 5.30 | — |
| — | 45.85 | 55.85 | 50.85 | +0.84 | 43.5% | 692.5 | 43.5% | -0.16 | 5.38 | 2.50 | 8.25 | — |
| — | 42.95 | 52.95 | 47.95 | +0.83 | 43.3% | 695 | 43.3% | -0.18 | 5.28 | 2.86 | 7.70 | — |
| — | 40.60 | 50.60 | 45.60 | +0.82 | 43.2% | 697.5 | 43.2% | -0.19 | 5.01 | 2.93 | 7.10 | — |
| — | 38.05 | 48.00 | 43.02 | +0.80 | 43.1% | 700 | 43.1% | -0.20 | 6.10 | 3.65 | 8.55 | — |
| — | 36.85 | 46.85 | 41.85 | +0.78 | 43.0% | 702.5 | 43.0% | -0.22 | 6.88 | 3.65 | 10.10 | — |
| — | 34.00 | 44.00 | 39.00 | +0.77 | 42.8% | 705 | 42.8% | -0.23 | 6.28 | 3.55 | 9.00 | — |
| — | 33.80 | 42.65 | 38.23 | +0.75 | 42.7% | 707.5 | 42.7% | -0.25 | 7.10 | 5.20 | 9.00 | — |
| — | 30.20 | 40.20 | 35.20 | +0.73 | 42.6% | 710 | 42.6% | -0.27 | 7.78 | 5.80 | 9.75 | — |
| — | 28.25 | 36.65 | 32.45 | +0.72 | 42.5% | 712.5 | 42.5% | -0.28 | 9.97 | 7.65 | 12.30 | — |
| — | 26.60 | 36.60 | 31.60 | +0.70 | 42.4% | 715 | 42.4% | -0.31 | 8.65 | 6.60 | 10.70 | — |
| — | 26.00 | 33.75 | 29.88 | +0.68 | 42.3% | 717.5 | 42.3% | -0.32 | 10.70 | 7.80 | 13.60 | — |
| — | 25.65 | 28.00 | 26.82 | +0.66 | 42.1% | 720 | 42.1% | -0.34 | 11.53 | 8.45 | 14.60 | — |
| — | 24.45 | 30.75 | 27.60 | +0.64 | 42.0% | 722.5 | 42.0% | -0.36 | 11.95 | 9.60 | 14.30 | — |
| — | 22.65 | 28.95 | 25.80 | +0.62 | 41.9% | 725 | 41.9% | -0.39 | 12.72 | 9.25 | 16.20 | — |
| — | 21.05 | 27.70 | 24.38 | +0.60 | 41.8% | 727.5 | 41.8% | -0.41 | 13.60 | 10.25 | 16.95 | — |
| — | 20.50 | 24.30 | 22.40 | +0.57 | 41.7% | 730 | 41.7% | -0.43 | 14.47 | 11.30 | 17.65 | — |
| — | 18.10 | 24.90 | 21.50 | +0.55 | 41.6% | 732.5 | 41.6% | -0.45 | 15.78 | 12.45 | 19.10 | — |
| — | 16.75 | 23.65 | 20.20 | +0.53 | 41.5% | 735 | 41.5% | -0.48 | 16.77 | 13.65 | 19.90 | — |
| — | 16.45 | 22.40 | 19.43 | +0.51 | 41.4% | 737.5 | 41.4% | -0.49 | 18.12 | 14.90 | 21.35 | — |
| — | 15.05 | 18.20 | 16.62 | +0.49 | 41.3% | 740 | 41.3% | -0.52 | 19.45 | 16.20 | 22.70 | — |
| — | 13.15 | 19.65 | 16.40 | +0.46 | 41.2% | 742.5 | 41.2% | -0.54 | 20.80 | 17.55 | 24.05 | — |
| — | 12.65 | 18.00 | 15.32 | +0.44 | 41.1% | 745 | 41.1% | -0.57 | 21.70 | 19.30 | 24.10 | — |
| — | 11.25 | 17.80 | 14.53 | +0.42 | 41.0% | 747.5 | 41.0% | -0.58 | 23.32 | 20.40 | 26.25 | — |
| — | 11.50 | 16.70 | 14.10 | +0.39 | 40.9% | 750 | 40.9% | -0.61 | 24.70 | 21.85 | 27.55 | — |
| — | 9.10 | 14.80 | 11.95 | +0.36 | 40.8% | 755 | 40.8% | -0.65 | 27.98 | 25.20 | 30.75 | — |
| — | 6.35 | 10.45 | 8.40 | +0.31 | 40.6% | 760 | 40.6% | -0.69 | 30.57 | 27.05 | 34.10 | — |
| — | 6.45 | 7.85 | 7.15 | +0.27 | 40.5% | 765 | 40.5% | -0.73 | 35.12 | 31.20 | 39.05 | — |
| — | 4.85 | 7.85 | 6.35 | +0.24 | 40.4% | 770 | 40.4% | -0.77 | 38.33 | 33.80 | 42.85 | — |
| — | 3.40 | 6.00 | 4.70 | +0.20 | 40.3% | 775 | 40.3% | -0.80 | 42.23 | 37.90 | 46.55 | — |
| — | 3.00 | 7.20 | 5.10 | +0.17 | 40.2% | 780 | 40.2% | -0.83 | 46.20 | 41.35 | 51.05 | — |
| — | 1.98 | 6.90 | 4.44 | +0.15 | 40.1% | 785 | 40.1% | -0.85 | 50.20 | 46.15 | 54.25 | — |
| — | 2.18 | 4.10 | 3.14 | +0.12 | 40.1% | 790 | 40.1% | -0.88 | 54.45 | 49.50 | 59.40 | — |
| — | 1.28 | 4.05 | 2.67 | +0.10 | 40.1% | 795 | 40.1% | -0.90 | 59.70 | 54.70 | 64.70 | — |
| — | 1.33 | 2.20 | 1.76 | +0.08 | 40.1% | 800 | 40.1% | -0.92 | 65.47 | 63.45 | 67.50 | — |
| — | 0.92 | 3.95 | 2.44 | +0.08 | 40.1% | 802.5 | 40.1% | -0.93 | 66.75 | 61.75 | 71.75 | — |
| — | — | 4.30 | — | +0.07 | 40.2% | 807.5 | 40.2% | -0.94 | 71.70 | 66.70 | 76.70 | — |
| — | — | 2.75 | — | +0.05 | 40.3% | 812.5 | 40.3% | -0.95 | 75.20 | 70.20 | 80.20 | — |
| — | 0.18 | 2.56 | 1.37 | +0.04 | 40.4% | 817.5 | 40.4% | -0.96 | 80.65 | 75.65 | 85.65 | — |
| — | — | 4.90 | — | +0.04 | 40.5% | 822.5 | 40.5% | -0.97 | 85.45 | 80.45 | 90.45 | — |
| — | 0.11 | 4.80 | 2.46 | +0.03 | 40.7% | 830 | 40.7% | -0.98 | 93.10 | 88.10 | 98.10 | — |
| — | 0.10 | 4.60 | 2.35 | +0.02 | 40.8% | 835 | 40.8% | -0.99 | 98.20 | 93.20 | 103.20 | — |
| — | — | 1.38 | — | +0.01 | 41.2% | 845 | 41.2% | -1.00 | 108.55 | 101.10 | 116.00 | — |
| — | — | 1.15 | — | +0.01 | 41.3% | 850 | 41.3% | -1.00 | 113.05 | 107.20 | 118.90 | — |
| — | 0.05 | 0.36 | 0.20 | +0.01 | 41.7% | 860 | 41.7% | -1.00 | 122.72 | 116.55 | 128.90 | — |
| — | — | 4.40 | — | +0.01 | 41.9% | 865 | 41.9% | -1.00 | 127.85 | 121.80 | 133.90 | — |
| — | — | 0.95 | — | +0.00 | 42.4% | 875 | 42.4% | -1.00 | 138.22 | 132.55 | 143.90 | — |
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.