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 | |
| — | 202.35 | 213.00 | 207.68 | +0.95 | 42.5% | 540 | 42.5% | -0.06 | 3.92 | 3.65 | 4.20 | — |
| — | 184.10 | 192.40 | 188.25 | +0.93 | 42.0% | 560 | 42.0% | -0.08 | 6.15 | 5.40 | 6.90 | — |
| — | 167.25 | 174.80 | 171.03 | +0.90 | 41.5% | 580 | 41.5% | -0.10 | 7.60 | 6.10 | 9.10 | — |
| — | 150.50 | 157.90 | 154.20 | +0.87 | 41.1% | 600 | 41.1% | -0.13 | 10.47 | 8.55 | 12.40 | — |
| — | 134.45 | 141.70 | 138.07 | +0.84 | 40.8% | 620 | 40.8% | -0.16 | 14.28 | 11.95 | 16.60 | — |
| — | 116.75 | 126.35 | 121.55 | +0.80 | 40.4% | 640 | 40.4% | -0.21 | 18.25 | 17.05 | 19.45 | — |
| — | 104.95 | 111.80 | 108.38 | +0.75 | 40.1% | 660 | 40.1% | -0.25 | 22.35 | 19.70 | 25.00 | — |
| — | 91.20 | 98.30 | 94.75 | +0.70 | 39.8% | 680 | 39.8% | -0.30 | 30.07 | 28.65 | 31.50 | — |
| — | 77.80 | 85.90 | 81.85 | +0.65 | 39.5% | 700 | 39.5% | -0.35 | 37.77 | 35.50 | 40.05 | — |
| — | 66.85 | 73.00 | 69.92 | +0.60 | 39.2% | 720 | 39.2% | -0.41 | 45.38 | 41.75 | 49.00 | — |
| — | — | — | — | +0.57 | 39.0% | 730 | 39.0% | -0.43 | — | — | — | — |
| — | 56.90 | 63.30 | 60.10 | +0.54 | 38.9% | 740 | 38.9% | -0.46 | 56.48 | 53.00 | 59.95 | — |
| — | — | — | — | +0.52 | 38.8% | 750 | 38.8% | -0.49 | — | — | — | — |
| — | 47.90 | 52.40 | 50.15 | +0.49 | 38.7% | 760 | 38.7% | -0.52 | 67.25 | 63.60 | 70.90 | — |
| — | — | — | — | +0.46 | 38.6% | 770 | 38.6% | -0.55 | — | — | — | — |
| — | 39.35 | 47.25 | 43.30 | +0.44 | 38.6% | 780 | 38.6% | -0.58 | 79.05 | 75.45 | 82.65 | — |
| — | 33.60 | 43.40 | 38.50 | +0.41 | 38.5% | 790 | 38.5% | -0.60 | 85.47 | 82.10 | 88.85 | — |
| — | 30.35 | 33.30 | 31.82 | +0.36 | 38.4% | 810 | 38.4% | -0.65 | 98.50 | 94.65 | 102.35 | — |
| — | 24.10 | 29.55 | 26.82 | +0.31 | 38.3% | 830 | 38.3% | -0.70 | 113.08 | 109.30 | 116.85 | — |
| — | 18.60 | 24.80 | 21.70 | +0.27 | 38.3% | 850 | 38.3% | -0.75 | 128.90 | 125.45 | 132.35 | — |
| — | 16.45 | 18.80 | 17.62 | +0.23 | 38.3% | 870 | 38.3% | -0.79 | 144.85 | 141.05 | 148.65 | — |
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.