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 | |
| — | 93.80 | 99.40 | 96.60 | +0.86 | 43.1% | 650 | 43.1% | -0.14 | 6.85 | 6.70 | 7.00 | — |
| — | 81.80 | 84.80 | 83.30 | +0.82 | 42.8% | 665 | 42.8% | -0.18 | 9.62 | 9.25 | 10.00 | — |
| — | 70.40 | 72.90 | 71.65 | +0.77 | 42.5% | 680 | 42.5% | -0.23 | 13.05 | 12.70 | 13.40 | — |
| — | 66.80 | 72.00 | 69.40 | +0.75 | 42.5% | 685 | 42.5% | -0.25 | 14.47 | 14.00 | 14.95 | — |
| — | 63.75 | 68.35 | 66.05 | +0.73 | 42.4% | 690 | 42.4% | -0.27 | 15.75 | 15.40 | 16.10 | — |
| — | 59.85 | 65.10 | 62.48 | +0.71 | 42.4% | 695 | 42.4% | -0.29 | 17.32 | 16.95 | 17.70 | — |
| — | 57.00 | 59.50 | 58.25 | +0.69 | 42.3% | 700 | 42.3% | -0.31 | 19.05 | 18.70 | 19.40 | — |
| — | 53.65 | 57.30 | 55.48 | +0.67 | 42.3% | 705 | 42.3% | -0.33 | 20.88 | 20.50 | 21.25 | — |
| — | 50.75 | 55.30 | 53.02 | +0.65 | 42.3% | 710 | 42.3% | -0.35 | 22.77 | 22.35 | 23.20 | — |
| — | 47.30 | 52.35 | 49.83 | +0.63 | 42.2% | 715 | 42.2% | -0.37 | 24.77 | 24.45 | 25.10 | — |
| — | 44.85 | 48.25 | 46.55 | +0.61 | 42.2% | 720 | 42.2% | -0.39 | 27.15 | 26.55 | 27.75 | — |
| — | 41.90 | 45.70 | 43.80 | +0.59 | 42.2% | 725 | 42.2% | -0.42 | 29.20 | 28.80 | 29.60 | — |
| — | 39.45 | 42.70 | 41.08 | +0.56 | 42.2% | 730 | 42.2% | -0.44 | 31.65 | 31.15 | 32.15 | — |
| — | 37.10 | 39.95 | 38.52 | +0.54 | 42.2% | 735 | 42.2% | -0.46 | 34.33 | 33.70 | 34.95 | — |
| — | 35.40 | 36.60 | 36.00 | +0.52 | 42.3% | 740 | 42.3% | -0.48 | 36.98 | 36.35 | 37.60 | — |
| — | 33.15 | 34.10 | 33.62 | +0.50 | 42.3% | 745 | 42.3% | -0.50 | 39.60 | 38.95 | 40.25 | — |
| — | 31.00 | 31.85 | 31.43 | +0.48 | 42.3% | 750 | 42.3% | -0.53 | 42.27 | 41.65 | 42.90 | — |
| — | 28.95 | 29.85 | 29.40 | +0.46 | 42.3% | 755 | 42.3% | -0.55 | 45.42 | 44.70 | 46.15 | — |
| — | 27.00 | 27.75 | 27.38 | +0.44 | 42.4% | 760 | 42.4% | -0.57 | 48.52 | 47.85 | 49.20 | — |
| — | 25.20 | 26.20 | 25.70 | +0.41 | 42.4% | 765 | 42.4% | -0.59 | 51.73 | 50.85 | 52.60 | — |
| — | 23.30 | 24.10 | 23.70 | +0.39 | 42.5% | 770 | 42.5% | -0.61 | 55.00 | 53.90 | 56.10 | — |
| — | 21.85 | 22.80 | 22.32 | +0.37 | 42.5% | 775 | 42.5% | -0.63 | 58.23 | 56.80 | 59.65 | — |
| — | 20.35 | 21.15 | 20.75 | +0.36 | 42.6% | 780 | 42.6% | -0.65 | 61.42 | 59.35 | 63.50 | — |
| — | 18.90 | 19.70 | 19.30 | +0.34 | 42.7% | 785 | 42.7% | -0.67 | 64.80 | 62.70 | 66.90 | — |
| — | 17.50 | 18.35 | 17.93 | +0.32 | 42.7% | 790 | 42.7% | -0.69 | 68.62 | 66.10 | 71.15 | — |
| — | 16.20 | 16.90 | 16.55 | +0.30 | 42.8% | 795 | 42.8% | -0.71 | 72.40 | 69.85 | 74.95 | — |
| — | 15.05 | 16.05 | 15.55 | +0.28 | 42.9% | 800 | 42.9% | -0.72 | 76.35 | 73.65 | 79.05 | — |
| — | 13.90 | 14.65 | 14.28 | +0.27 | 43.0% | 805 | 43.0% | -0.74 | 80.58 | 77.80 | 83.35 | — |
| — | 12.90 | 13.50 | 13.20 | +0.25 | 43.0% | 810 | 43.0% | -0.76 | 84.22 | 80.80 | 87.65 | — |
| — | 11.85 | 12.55 | 12.20 | +0.24 | 43.1% | 815 | 43.1% | -0.77 | 88.80 | 84.85 | 92.75 | — |
| — | 10.95 | 11.60 | 11.28 | +0.22 | 43.2% | 820 | 43.2% | -0.79 | 92.33 | 88.95 | 95.70 | — |
| — | 10.15 | 10.75 | 10.45 | +0.21 | 43.3% | 825 | 43.3% | -0.80 | 96.60 | 93.15 | 100.05 | — |
| — | 9.35 | 10.00 | 9.68 | +0.20 | 43.4% | 830 | 43.4% | -0.81 | 101.00 | 97.90 | 104.10 | — |
| — | 8.70 | 9.60 | 9.15 | +0.18 | 43.5% | 835 | 43.5% | -0.83 | 105.30 | 102.20 | 108.40 | — |
| — | 8.00 | 8.55 | 8.28 | +0.17 | 43.6% | 840 | 43.6% | -0.84 | 109.58 | 106.25 | 112.90 | — |
| — | 7.30 | 7.95 | 7.62 | +0.16 | 43.7% | 845 | 43.7% | -0.85 | 114.25 | 110.45 | 118.05 | — |
| — | 7.00 | 7.35 | 7.17 | +0.15 | 43.8% | 850 | — | — | 118.50 | 115.40 | 121.60 | — |
| — | 6.20 | 7.20 | 6.70 | — | — | 855 | — | — | 123.50 | 119.90 | 127.10 | — |
| — | 5.70 | 6.70 | 6.20 | — | — | 860 | — | — | 127.80 | 124.05 | 131.55 | — |
| — | 4.85 | 5.75 | 5.30 | +0.12 | 44.3% | 870 | — | — | 136.38 | 133.60 | 139.15 | — |
| — | 4.45 | 5.30 | 4.88 | — | — | 875 | — | — | 141.65 | 137.70 | 145.60 | — |
| — | 3.85 | 4.45 | 4.15 | +0.09 | 44.7% | 885 | — | — | 150.88 | 147.05 | 154.70 | — |
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.