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 | |
| — | 143.00 | 148.50 | 145.75 | +0.99 | 58.5% | 592.5 | 58.5% | -0.01 | — | — | 0.78 | — |
| — | 132.70 | 138.60 | 135.65 | +0.99 | 56.4% | 602.5 | 56.4% | -0.01 | 0.30 | 0.17 | 0.44 | — |
| — | 122.85 | 128.70 | 125.78 | +0.98 | 54.6% | 612.5 | 54.6% | -0.02 | 0.35 | 0.20 | 0.51 | — |
| — | 113.00 | 118.90 | 115.95 | — | — | 622.5 | — | — | 0.60 | 0.43 | 0.77 | — |
| — | 103.30 | 109.15 | 106.22 | — | — | 632.5 | 51.4% | -0.03 | 0.83 | 0.65 | 1.02 | — |
| — | 93.50 | 99.50 | 96.50 | — | — | 642.5 | — | — | 1.20 | 1.01 | 1.38 | — |
| — | 86.30 | 91.25 | 88.78 | — | — | 650 | 49.5% | -0.06 | 1.52 | 1.44 | 1.60 | — |
| — | 80.30 | 85.40 | 82.85 | — | — | 657.5 | 48.9% | -0.07 | 2.05 | 1.91 | 2.19 | — |
| — | 73.50 | 78.55 | 76.03 | +0.91 | 48.4% | 665 | 48.4% | -0.09 | 2.69 | 2.54 | 2.85 | — |
| — | 66.80 | 70.10 | 68.45 | +0.88 | 48.0% | 672.5 | 48.0% | -0.12 | 3.48 | 3.25 | 3.70 | — |
| — | 60.40 | 64.55 | 62.48 | +0.86 | 47.7% | 680 | 47.7% | -0.14 | 4.40 | 4.25 | 4.55 | — |
| 467 | 56.10 | 60.10 | 58.10 | +0.84 | 47.5% | 685 | 47.5% | -0.17 | 5.40 | 5.20 | 5.60 | — |
| — | 52.10 | 55.25 | 53.67 | +0.81 | 47.4% | 690 | 47.4% | -0.19 | 6.28 | 6.00 | 6.55 | — |
| — | 48.35 | 51.30 | 49.83 | +0.79 | 47.3% | 695 | 47.3% | -0.21 | 7.28 | 7.15 | 7.40 | — |
| — | 46.20 | 49.60 | 47.90 | +0.77 | 47.2% | 697.5 | 47.2% | -0.23 | 8.03 | 7.75 | 8.30 | — |
| — | 44.80 | 47.15 | 45.98 | — | — | 700 | 47.2% | -0.24 | 8.60 | 8.35 | 8.85 | — |
| — | 42.60 | 45.80 | 44.20 | +0.75 | 47.1% | 702.5 | 47.1% | -0.25 | 9.20 | 9.00 | 9.40 | — |
| — | 41.15 | 43.05 | 42.10 | +0.73 | 47.1% | 705 | 47.1% | -0.27 | 9.97 | 9.70 | 10.25 | — |
| — | 39.05 | 42.20 | 40.62 | — | — | 707.5 | — | — | 10.78 | 10.50 | 11.05 | — |
| — | 38.10 | 40.05 | 39.08 | — | — | 710 | 47.1% | -0.30 | 11.47 | 11.25 | 11.70 | — |
| — | 36.35 | 38.35 | 37.35 | +0.68 | 47.1% | 712.5 | 47.1% | -0.32 | 12.43 | 12.10 | 12.75 | — |
| — | 34.25 | 36.70 | 35.48 | — | — | 715 | 47.1% | -0.33 | 13.30 | 12.95 | 13.65 | — |
| 44 | 33.35 | 35.20 | 34.27 | — | — | 717.5 | 47.1% | -0.35 | 14.22 | 13.90 | 14.55 | — |
| — | 31.05 | 33.55 | 32.30 | +0.63 | 47.1% | 720 | 47.1% | -0.37 | 15.03 | 14.75 | 15.30 | — |
| — | 30.25 | 32.30 | 31.27 | +0.62 | 47.1% | 722.5 | 47.1% | -0.38 | 16.20 | 15.85 | 16.55 | 36 |
| — | 28.65 | 30.85 | 29.75 | +0.60 | 47.1% | 725 | 47.1% | -0.40 | 17.23 | 16.95 | 17.50 | 16 |
| 175 | 27.40 | 28.90 | 28.15 | — | — | 727.5 | 47.1% | -0.42 | 18.40 | 18.10 | 18.70 | 93 |
| — | 26.55 | 27.90 | 27.23 | +0.57 | 47.2% | 730 | 47.2% | -0.44 | 19.48 | 19.25 | 19.70 | — |
| — | 24.40 | 26.55 | 25.48 | +0.55 | 47.2% | 732.5 | 47.2% | -0.45 | 20.65 | 20.20 | 21.10 | — |
| — | 23.45 | 24.85 | 24.15 | +0.53 | 47.3% | 735 | 47.3% | -0.47 | 21.98 | 21.60 | 22.35 | — |
| — | 23.00 | 23.75 | 23.38 | +0.51 | 47.4% | 737.5 | 47.4% | -0.49 | 23.30 | 22.95 | 23.65 | — |
| — | 21.85 | 22.50 | 22.18 | +0.50 | 47.5% | 740 | 47.5% | -0.50 | 24.65 | 24.30 | 25.00 | — |
| — | 20.65 | 21.15 | 20.90 | +0.48 | 47.5% | 742.5 | 47.5% | -0.52 | 26.00 | 25.60 | 26.40 | — |
| — | 19.60 | 20.20 | 19.90 | +0.46 | 47.6% | 745 | 47.6% | -0.54 | 27.50 | 27.10 | 27.90 | — |
| — | 18.55 | 19.15 | 18.85 | +0.45 | 47.9% | 747.5 | 47.9% | -0.56 | 28.95 | 28.55 | 29.35 | — |
| — | 17.55 | 18.00 | 17.77 | +0.43 | 48.0% | 750 | 48.0% | -0.57 | 30.43 | 29.90 | 30.95 | — |
| — | 15.80 | 16.30 | 16.05 | +0.40 | 48.2% | 755 | 48.2% | -0.60 | 33.73 | 33.10 | 34.35 | — |
| — | 14.05 | 14.55 | 14.30 | +0.37 | 48.3% | 760 | 48.3% | -0.64 | 37.30 | 35.95 | 38.65 | — |
| — | 12.55 | 13.00 | 12.78 | +0.34 | 48.5% | 765 | 48.5% | -0.66 | 40.75 | 39.30 | 42.20 | — |
| — | 11.00 | 11.60 | 11.30 | +0.31 | 48.7% | 770 | 48.7% | -0.69 | 44.60 | 43.45 | 45.75 | — |
| — | 9.90 | 10.35 | 10.12 | +0.28 | 49.0% | 775 | 49.0% | -0.72 | 47.00 | 45.60 | 48.40 | — |
| — | 8.80 | 9.25 | 9.03 | +0.26 | 49.2% | 780 | 49.2% | -0.75 | 51.25 | 49.35 | 53.15 | — |
| — | 7.80 | 8.20 | 8.00 | +0.23 | 49.4% | 785 | 49.4% | -0.77 | 55.30 | 53.25 | 57.35 | — |
| — | 6.90 | 7.25 | 7.08 | — | — | 790 | — | — | 59.17 | 57.30 | 61.05 | — |
| — | 6.10 | 6.40 | 6.25 | — | — | 795 | — | — | 63.45 | 61.05 | 65.85 | — |
| — | 5.40 | 5.65 | 5.53 | — | — | 800 | — | — | 67.70 | 65.35 | 70.05 | — |
| — | 4.65 | 4.95 | 4.80 | — | — | 805 | — | — | 71.95 | 69.50 | 74.40 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 810 | — | — | 76.45 | 74.00 | 78.90 | — |
| — | 3.60 | 4.00 | 3.80 | — | — | 815 | — | — | 80.75 | 78.15 | 83.35 | — |
| — | 3.20 | 3.45 | 3.33 | — | — | 820 | — | — | 85.50 | 83.05 | 87.95 | — |
| — | 2.77 | 3.00 | 2.88 | +0.10 | 51.5% | 825 | 51.5% | -0.90 | 90.15 | 87.25 | 93.05 | — |
| — | 2.42 | 2.67 | 2.54 | +0.09 | 51.8% | 830 | 51.8% | -0.92 | 94.97 | 91.95 | 98.00 | — |
| — | 2.11 | 2.36 | 2.23 | +0.08 | 52.1% | 835 | 52.1% | -0.93 | 100.08 | 96.65 | 103.50 | — |
| — | 1.91 | 2.05 | 1.98 | +0.07 | 52.4% | 840 | 52.4% | -0.93 | 104.90 | 101.40 | 108.40 | — |
| — | 1.62 | 1.85 | 1.74 | +0.06 | 52.7% | 845 | 52.7% | -0.94 | 109.12 | 106.20 | 112.05 | — |
| — | 1.50 | 1.58 | 1.54 | +0.06 | 53.0% | 850 | 53.0% | -0.95 | 113.97 | 111.05 | 116.90 | — |
| — | 1.23 | 1.35 | 1.29 | +0.05 | 53.3% | 855 | 53.3% | -0.96 | 119.03 | 115.85 | 122.20 | — |
| — | 1.00 | 1.26 | 1.13 | +0.05 | 53.6% | 860 | 53.6% | -0.96 | 123.53 | 120.75 | 126.30 | — |
| — | 0.75 | 0.98 | 0.86 | +0.04 | 54.2% | 870 | 54.2% | -0.97 | 133.80 | 130.50 | 137.10 | — |
| — | 0.65 | 1.01 | 0.83 | +0.03 | 54.6% | 875 | 54.6% | -0.98 | 138.50 | 135.45 | 141.55 | — |
| — | 0.48 | 0.82 | 0.65 | +0.02 | 55.2% | 885 | 55.2% | -0.98 | 148.28 | 145.30 | 151.25 | — |
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.