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 | |
| — | 144.55 | 155.75 | 150.15 | +0.95 | 50.6% | 590 | 50.6% | -0.05 | 2.54 | 1.63 | 3.45 | — |
| — | 135.20 | 147.65 | 141.43 | +0.94 | 50.3% | 600 | 50.3% | -0.06 | 3.60 | 1.20 | 6.00 | — |
| — | 125.40 | 138.20 | 131.80 | +0.92 | 50.0% | 610 | 50.0% | -0.08 | 4.00 | 2.59 | 5.40 | — |
| — | 118.25 | 129.30 | 123.78 | +0.91 | 49.7% | 620 | 49.7% | -0.10 | 5.05 | 3.60 | 6.50 | — |
| — | 111.15 | 118.75 | 114.95 | +0.88 | 49.3% | 630 | 49.3% | -0.12 | 6.88 | 4.65 | 9.10 | — |
| — | 101.55 | 111.00 | 106.28 | +0.86 | 49.0% | 640 | 49.0% | -0.14 | 7.88 | 5.35 | 10.40 | — |
| — | 97.35 | 106.30 | 101.83 | +0.85 | 48.8% | 645 | 48.8% | -0.15 | 9.12 | 6.20 | 12.05 | — |
| — | 89.10 | 98.45 | 93.78 | +0.82 | 48.4% | 655 | 48.4% | -0.18 | 11.05 | 8.55 | 13.55 | — |
| — | 85.60 | 94.30 | 89.95 | +0.81 | 48.3% | 660 | 48.3% | -0.19 | 11.78 | 8.90 | 14.65 | — |
| — | 73.50 | 82.70 | 78.10 | +0.76 | 47.8% | 675 | 47.8% | -0.24 | 14.72 | 11.65 | 17.80 | — |
| — | 69.90 | 78.85 | 74.38 | +0.75 | 47.6% | 680 | 47.6% | -0.25 | 15.65 | 12.35 | 18.95 | — |
| — | 66.30 | 75.40 | 70.85 | +0.73 | 47.4% | 685 | 47.4% | -0.27 | 17.18 | 13.90 | 20.45 | — |
| — | 63.35 | 71.00 | 67.17 | +0.71 | 47.3% | 690 | 47.3% | -0.29 | 18.73 | 15.00 | 22.45 | — |
| — | 59.40 | 67.85 | 63.62 | +0.69 | 47.1% | 695 | 47.1% | -0.31 | 20.65 | 17.60 | 23.70 | — |
| — | 56.65 | 66.00 | 61.33 | +0.67 | 46.9% | 700 | 46.9% | -0.33 | 21.27 | 18.05 | 24.50 | — |
| — | 53.40 | 62.00 | 57.70 | +0.65 | 46.8% | 705 | 46.8% | -0.35 | 23.55 | 19.65 | 27.45 | — |
| — | 50.30 | 57.40 | 53.85 | +0.63 | 46.6% | 710 | 46.6% | -0.37 | 26.35 | 23.35 | 29.35 | — |
| — | 47.30 | 55.25 | 51.27 | +0.61 | 46.5% | 715 | 46.5% | -0.39 | 27.57 | 24.60 | 30.55 | — |
| — | 44.40 | 51.90 | 48.15 | +0.59 | 46.4% | 720 | 46.4% | -0.41 | 28.98 | 27.30 | 30.65 | — |
| — | 42.60 | 50.55 | 46.58 | +0.57 | 46.2% | 725 | 46.2% | -0.43 | 33.48 | 29.70 | 37.25 | — |
| — | 39.85 | 45.95 | 42.90 | +0.55 | 46.1% | 730 | 46.1% | -0.45 | 35.08 | 31.30 | 38.85 | — |
| — | 36.80 | 45.40 | 41.10 | +0.53 | 45.9% | 735 | 45.9% | -0.47 | 37.58 | 33.25 | 41.90 | — |
| — | 34.30 | 40.70 | 37.50 | +0.51 | 45.8% | 740 | 45.8% | -0.49 | 40.45 | 36.55 | 44.35 | — |
| — | 31.30 | 38.70 | 35.00 | +0.49 | 45.7% | 745 | 45.7% | -0.51 | 41.08 | 37.75 | 44.40 | — |
| — | 28.85 | 36.60 | 32.73 | +0.47 | 45.6% | 750 | 45.6% | -0.53 | 44.17 | 41.75 | 46.60 | — |
| — | 26.60 | 33.80 | 30.20 | +0.45 | 45.5% | 755 | 45.5% | -0.56 | 47.65 | 44.45 | 50.85 | — |
| — | 26.05 | 31.85 | 28.95 | +0.43 | 45.3% | 760 | 45.3% | -0.58 | 50.52 | 47.60 | 53.45 | — |
| — | 24.50 | 29.90 | 27.20 | +0.41 | 45.2% | 765 | 45.2% | -0.60 | 53.42 | 50.90 | 55.95 | — |
| — | 23.15 | 27.20 | 25.18 | +0.39 | 45.1% | 770 | 45.1% | -0.62 | 57.30 | 53.50 | 61.10 | — |
| — | 21.20 | 26.40 | 23.80 | +0.37 | 45.0% | 775 | 45.0% | -0.64 | 60.40 | 56.50 | 64.30 | — |
| — | 18.00 | 24.80 | 21.40 | +0.35 | 44.9% | 780 | 44.9% | -0.66 | 62.67 | 58.90 | 66.45 | — |
| — | 17.80 | 22.60 | 20.20 | +0.33 | 44.8% | 785 | 44.8% | -0.68 | 67.88 | 64.30 | 71.45 | — |
| — | 14.85 | 21.85 | 18.35 | +0.31 | 44.8% | 790 | 44.8% | -0.70 | 70.47 | 65.95 | 75.00 | — |
| — | 13.60 | 20.25 | 16.93 | +0.29 | 44.7% | 795 | 44.7% | -0.71 | 73.85 | 69.60 | 78.10 | — |
| — | 12.15 | 17.35 | 14.75 | +0.28 | 44.6% | 800 | 44.6% | -0.73 | 78.20 | 74.15 | 82.25 | — |
| — | 7.75 | 12.00 | 9.88 | +0.18 | 44.2% | 830 | 44.2% | -0.82 | 101.85 | 97.70 | 106.00 | — |
| — | 5.75 | 11.45 | 8.60 | +0.17 | 44.1% | 835 | 44.1% | -0.84 | 107.10 | 101.60 | 112.60 | — |
| — | 5.25 | 9.80 | 7.53 | +0.15 | 44.0% | 845 | 44.0% | -0.86 | 114.28 | 110.30 | 118.25 | — |
| — | 5.50 | 8.50 | 7.00 | +0.14 | 44.0% | 850 | 44.0% | -0.87 | 117.90 | 112.60 | 123.20 | — |
| — | 4.40 | 7.60 | 6.00 | +0.12 | 43.9% | 860 | 43.9% | -0.89 | 127.62 | 123.75 | 131.50 | — |
| — | 3.45 | 5.60 | 4.53 | +0.11 | 43.9% | 865 | 43.9% | -0.90 | 132.15 | 128.30 | 136.00 | — |
| — | 2.99 | 7.90 | 5.45 | +0.09 | 43.8% | 875 | 43.8% | -0.92 | 141.80 | 135.55 | 148.05 | — |
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.