Spot 736.14
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.85 | 147.75 | 144.80 | +1.00 | 91.9% | 592.5 | 91.9% | -0.00 | 0.07 | 0.03 | 0.12 | — |
| — | 132.00 | 137.80 | 134.90 | +1.00 | 87.1% | 602.5 | 87.1% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 122.70 | 127.65 | 125.17 | +0.99 | 82.6% | 612.5 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 112.10 | 117.85 | 114.97 | +0.99 | 78.2% | 622.5 | 78.2% | -0.01 | 0.14 | 0.08 | 0.21 | — |
| — | 102.40 | 107.75 | 105.08 | +0.99 | 74.0% | 632.5 | 74.0% | -0.01 | 0.18 | 0.14 | 0.23 | — |
| — | 92.00 | 98.00 | 95.00 | +0.99 | 70.3% | 642.5 | 70.3% | -0.01 | 0.24 | 0.05 | 0.43 | — |
| — | 85.85 | 89.20 | 87.53 | +0.98 | 67.8% | 650 | 67.8% | -0.02 | 0.35 | 0.34 | 0.36 | — |
| — | 78.00 | 82.50 | 80.25 | +0.97 | 65.7% | 657.5 | 65.7% | -0.03 | 0.45 | 0.40 | 0.50 | — |
| — | 71.45 | 75.50 | 73.47 | +0.96 | 64.0% | 665 | 64.0% | -0.04 | 0.66 | 0.63 | 0.68 | — |
| — | 63.70 | 67.05 | 65.38 | +0.95 | 62.8% | 672.5 | 62.8% | -0.05 | 0.94 | 0.90 | 0.99 | — |
| — | 57.10 | 59.50 | 58.30 | +0.93 | 61.9% | 680 | 61.9% | -0.07 | 1.34 | 1.29 | 1.40 | — |
| — | 51.55 | 55.40 | 53.48 | +0.91 | 61.4% | 685 | 61.4% | -0.09 | 1.75 | 1.66 | 1.83 | — |
| — | 47.95 | 50.40 | 49.17 | +0.89 | 60.8% | 690 | 60.8% | -0.11 | 2.23 | 2.15 | 2.30 | — |
| — | 43.55 | 45.45 | 44.50 | +0.86 | 60.3% | 695 | 60.3% | -0.14 | 2.88 | 2.78 | 2.97 | — |
| — | 41.50 | 43.45 | 42.48 | +0.85 | 60.0% | 697.5 | 60.0% | -0.15 | 3.25 | 3.10 | 3.40 | — |
| — | 39.60 | 41.35 | 40.48 | +0.83 | 59.8% | 700 | 59.8% | -0.17 | 3.65 | 3.55 | 3.75 | — |
| — | 37.55 | 39.75 | 38.65 | +0.82 | 59.7% | 702.5 | 59.7% | -0.18 | 4.12 | 4.00 | 4.25 | — |
| — | 35.85 | 37.00 | 36.42 | +0.80 | 59.5% | 705 | 59.5% | -0.20 | 4.58 | 4.45 | 4.70 | — |
| — | 33.70 | 35.00 | 34.35 | +0.78 | 59.4% | 707.5 | 59.4% | -0.22 | 5.12 | 4.95 | 5.30 | — |
| — | 31.55 | 33.50 | 32.52 | +0.76 | 59.3% | 710 | 59.3% | -0.24 | 5.78 | 5.60 | 5.95 | — |
| — | 29.95 | 31.90 | 30.93 | +0.74 | 59.3% | 712.5 | 59.3% | -0.26 | 6.40 | 6.25 | 6.55 | — |
| — | 28.30 | 29.40 | 28.85 | +0.72 | 59.3% | 715 | 59.3% | -0.28 | 7.15 | 7.00 | 7.30 | — |
| — | 25.60 | 27.70 | 26.65 | +0.70 | 59.3% | 717.5 | 59.3% | -0.30 | 7.92 | 7.75 | 8.10 | — |
| — | 24.90 | 26.00 | 25.45 | +0.68 | 59.4% | 720 | 59.4% | -0.33 | 8.78 | 8.65 | 8.90 | — |
| — | 23.35 | 24.40 | 23.88 | +0.65 | 59.4% | 722.5 | 59.4% | -0.35 | 9.68 | 9.50 | 9.85 | — |
| — | 22.20 | 22.85 | 22.52 | +0.63 | 59.6% | 725 | 59.6% | -0.37 | 10.65 | 10.50 | 10.80 | — |
| — | 20.35 | 21.35 | 20.85 | +0.60 | 59.7% | 727.5 | 59.7% | -0.40 | 11.62 | 11.40 | 11.85 | — |
| — | 19.35 | 19.90 | 19.62 | +0.58 | 59.9% | 730 | 59.9% | -0.42 | 12.75 | 12.50 | 13.00 | — |
| — | 18.00 | 19.20 | 18.60 | +0.55 | 60.1% | 732.5 | 60.1% | -0.45 | 13.90 | 13.65 | 14.15 | — |
| — | 16.75 | 17.35 | 17.05 | +0.53 | 60.4% | 735 | 60.4% | -0.47 | 15.18 | 14.95 | 15.40 | — |
| — | 15.55 | 16.10 | 15.82 | +0.50 | 60.6% | 737.5 | 60.6% | -0.50 | 16.43 | 16.25 | 16.60 | — |
| — | 14.40 | 15.05 | 14.72 | +0.48 | 60.9% | 740 | 60.9% | -0.52 | 17.75 | 17.40 | 18.10 | — |
| — | 13.40 | 13.90 | 13.65 | +0.45 | 61.1% | 742.5 | 61.1% | -0.55 | 19.23 | 18.90 | 19.55 | — |
| — | 12.40 | 12.95 | 12.68 | +0.43 | 61.4% | 745 | 61.4% | -0.57 | 20.73 | 20.40 | 21.05 | — |
| — | 11.40 | 11.90 | 11.65 | +0.41 | 61.6% | 747.5 | 61.6% | -0.59 | 22.12 | 21.75 | 22.50 | — |
| — | 10.65 | 10.95 | 10.80 | +0.39 | 61.8% | 750 | 61.8% | -0.62 | 23.57 | 22.85 | 24.30 | — |
| — | 9.00 | 9.35 | 9.18 | +0.34 | 62.3% | 755 | 62.3% | -0.66 | 27.18 | 26.05 | 28.30 | — |
| — | 7.60 | 8.00 | 7.80 | +0.30 | 62.7% | 760 | 62.7% | -0.70 | 30.52 | 29.55 | 31.50 | — |
| — | 6.40 | 6.75 | 6.58 | +0.26 | 63.2% | 765 | 63.2% | -0.74 | 35.12 | 33.45 | 36.80 | — |
| — | 5.45 | 5.60 | 5.53 | +0.23 | 63.7% | 770 | 63.7% | -0.77 | 39.10 | 37.55 | 40.65 | — |
| — | 4.60 | 4.80 | 4.70 | +0.20 | 64.2% | 775 | 64.2% | -0.80 | 43.15 | 42.40 | 43.90 | — |
| — | 3.80 | 4.00 | 3.90 | +0.17 | 64.8% | 780 | 64.8% | -0.83 | 46.95 | 45.65 | 48.25 | — |
| — | 3.10 | 3.40 | 3.25 | +0.15 | 65.3% | 785 | 65.3% | -0.85 | 50.77 | 48.10 | 53.45 | — |
| — | 2.58 | 2.85 | 2.71 | +0.13 | 65.9% | 790 | 65.9% | -0.88 | 55.27 | 52.90 | 57.65 | — |
| — | 2.21 | 2.40 | 2.31 | +0.11 | 66.5% | 795 | 66.5% | -0.89 | 60.27 | 58.30 | 62.25 | — |
| — | 1.90 | 1.96 | 1.93 | +0.09 | 67.1% | 800 | 67.1% | -0.91 | 64.30 | 61.60 | 67.00 | — |
| — | 1.48 | 1.66 | 1.57 | +0.08 | 67.7% | 805 | 67.7% | -0.92 | 69.25 | 66.35 | 72.15 | — |
| — | 1.24 | 1.35 | 1.29 | +0.07 | 68.3% | 810 | 68.3% | -0.94 | 73.83 | 71.10 | 76.55 | — |
| — | 1.04 | 1.10 | 1.07 | +0.06 | 68.9% | 815 | 68.9% | -0.95 | 78.67 | 75.90 | 81.45 | — |
| — | 0.84 | 0.92 | 0.88 | +0.05 | 69.5% | 820 | 69.5% | -0.95 | 83.65 | 80.70 | 86.60 | — |
| — | 0.73 | 0.76 | 0.74 | +0.04 | 70.2% | 825 | 70.2% | -0.96 | 88.28 | 85.55 | 91.00 | — |
| — | 0.59 | 0.64 | 0.61 | +0.03 | 70.9% | 830 | 70.9% | -0.97 | 93.28 | 90.45 | 96.10 | — |
| — | 0.44 | 0.60 | 0.52 | +0.03 | 71.7% | 835 | 71.7% | -0.97 | 98.65 | 95.35 | 101.95 | — |
| — | 0.36 | 0.51 | 0.43 | +0.02 | 72.5% | 840 | 72.5% | -0.98 | 103.30 | 100.30 | 106.30 | — |
| — | 0.34 | 0.42 | 0.38 | +0.02 | 73.4% | 845 | 73.4% | -0.98 | 107.78 | 105.25 | 110.30 | — |
| — | 0.31 | 0.35 | 0.33 | +0.02 | 74.4% | 850 | 74.4% | -0.98 | 113.03 | 110.20 | 115.85 | — |
| — | 0.22 | 0.31 | 0.27 | +0.02 | 75.3% | 855 | 75.3% | -0.99 | 117.67 | 115.15 | 120.20 | — |
| — | 0.17 | 0.26 | 0.21 | +0.01 | 76.3% | 860 | 76.3% | -0.99 | 123.08 | 120.15 | 126.00 | — |
| — | 0.04 | 0.24 | 0.14 | +0.01 | 78.3% | 870 | 78.3% | -0.99 | 132.62 | 130.10 | 135.15 | — |
| — | 0.10 | 0.21 | 0.15 | +0.01 | 79.3% | 875 | 79.3% | -0.99 | 137.72 | 135.10 | 140.35 | — |
| — | 0.06 | 0.15 | 0.10 | +0.01 | 81.4% | 885 | 81.4% | -1.00 | 148.15 | 145.10 | 151.20 | — |
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.