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 | |
| — | 211.95 | 221.70 | 216.82 | +0.90 | 42.7% | 540 | 42.7% | -0.10 | 8.85 | 5.75 | 11.95 | — |
| — | 194.20 | 203.55 | 198.88 | +0.88 | 42.2% | 560 | 42.2% | -0.12 | 11.93 | 8.80 | 15.05 | — |
| — | 178.45 | 188.45 | 183.45 | +0.86 | 41.8% | 580 | 41.8% | -0.14 | 15.82 | 13.65 | 18.00 | — |
| — | 163.35 | 172.20 | 167.78 | +0.83 | 41.4% | 600 | 41.4% | -0.17 | 19.95 | 18.20 | 21.70 | — |
| — | 147.90 | 157.65 | 152.78 | +0.80 | 41.0% | 620 | 41.0% | -0.21 | 24.52 | 22.45 | 26.60 | — |
| — | 134.10 | 141.80 | 137.95 | +0.76 | 40.7% | 640 | 40.7% | -0.24 | 30.77 | 27.90 | 33.65 | — |
| — | 120.20 | 128.40 | 124.30 | +0.73 | 40.4% | 660 | 40.4% | -0.28 | 36.98 | 34.45 | 39.50 | — |
| — | 104.80 | 118.50 | 111.65 | +0.69 | 40.2% | 680 | 40.2% | -0.32 | 44.45 | 41.05 | 47.85 | — |
| — | 95.70 | 103.30 | 99.50 | +0.65 | 39.9% | 700 | 39.9% | -0.36 | 52.77 | 51.10 | 54.45 | — |
| — | 84.30 | 93.95 | 89.12 | +0.61 | 39.7% | 720 | 39.7% | -0.40 | 61.48 | 58.05 | 64.90 | — |
| — | 74.45 | 82.40 | 78.42 | +0.57 | 39.6% | 740 | 39.6% | -0.44 | 70.62 | 67.75 | 73.50 | — |
| — | 65.15 | 74.30 | 69.72 | +0.53 | 39.4% | 760 | 39.4% | -0.49 | 80.83 | 78.25 | 83.40 | — |
| — | 57.40 | 63.65 | 60.52 | +0.48 | 39.3% | 780 | 39.3% | -0.53 | 93.38 | 88.65 | 98.10 | — |
| — | 52.65 | 61.30 | 56.98 | +0.47 | 39.2% | 790 | 39.2% | -0.55 | 98.58 | 94.40 | 102.75 | — |
| — | 49.00 | 57.50 | 53.25 | +0.45 | 39.1% | 800 | 39.1% | -0.57 | 105.55 | 101.10 | 110.00 | — |
| — | 45.75 | 53.50 | 49.62 | +0.42 | 39.1% | 810 | 39.1% | -0.59 | 112.38 | 108.00 | 116.75 | — |
| — | 42.30 | 50.90 | 46.60 | +0.41 | 39.0% | 820 | 39.0% | -0.61 | 118.95 | 115.25 | 122.65 | — |
| — | 40.95 | 45.90 | 43.42 | +0.39 | 39.0% | 830 | 39.0% | -0.63 | 125.55 | 121.15 | 129.95 | — |
| — | 36.85 | 45.25 | 41.05 | +0.37 | 39.0% | 840 | 39.0% | -0.65 | 133.22 | 129.55 | 136.90 | — |
| — | 36.20 | 40.20 | 38.20 | +0.35 | 38.9% | 850 | 38.9% | -0.67 | 140.50 | 137.05 | 143.95 | — |
| — | 31.60 | 35.15 | 33.38 | +0.32 | 38.9% | 870 | 38.9% | -0.71 | 155.30 | 151.95 | 158.65 | — |
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.