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 | |
| — | 157.15 | 163.05 | 160.10 | +0.87 | 45.1% | 595 | — | — | 11.57 | 11.40 | 11.75 | — |
| — | 137.70 | 143.05 | 140.38 | — | — | 620 | 44.6% | -0.17 | 16.57 | 16.25 | 16.90 | — |
| — | 119.20 | 124.50 | 121.85 | — | — | 645 | — | — | 22.85 | 22.45 | 23.25 | — |
| — | 102.15 | 107.55 | 104.85 | +0.72 | 44.2% | 670 | 44.2% | -0.28 | 30.65 | 30.30 | 31.00 | — |
| — | 90.20 | 94.95 | 92.58 | — | — | 690 | — | — | 38.05 | 37.55 | 38.55 | — |
| — | 81.10 | 86.30 | 83.70 | +0.64 | 44.1% | 705 | 44.1% | -0.36 | 44.42 | 43.90 | 44.95 | — |
| — | 73.10 | 77.15 | 75.12 | — | — | 720 | 44.1% | -0.40 | 51.35 | 50.80 | 51.90 | — |
| — | 70.85 | 74.40 | 72.62 | +0.59 | 44.1% | 725 | 44.1% | -0.41 | 53.88 | 53.25 | 54.50 | — |
| — | 68.65 | 71.65 | 70.15 | +0.58 | 44.2% | 730 | 44.2% | -0.43 | 56.40 | 55.75 | 57.05 | — |
| — | 67.00 | 68.80 | 67.90 | +0.57 | 44.2% | 735 | 44.2% | -0.44 | 59.00 | 58.35 | 59.65 | — |
| — | 64.45 | 66.15 | 65.30 | +0.55 | 44.2% | 740 | 44.2% | -0.45 | 61.45 | 60.90 | 62.00 | — |
| — | 62.05 | 63.60 | 62.83 | +0.54 | 44.2% | 745 | 44.2% | -0.47 | 64.17 | 63.85 | 64.50 | — |
| — | 60.30 | 61.20 | 60.75 | +0.53 | 44.2% | 750 | 44.2% | -0.48 | 67.05 | 66.55 | 67.55 | — |
| — | 58.20 | 59.00 | 58.60 | +0.52 | 44.2% | 755 | 44.2% | -0.49 | 70.03 | 69.35 | 70.70 | — |
| — | 56.05 | 56.95 | 56.50 | +0.50 | 44.2% | 760 | 44.2% | -0.50 | 72.95 | 72.25 | 73.65 | — |
| — | 50.40 | 51.00 | 50.70 | +0.47 | 44.3% | 775 | 44.3% | -0.54 | 82.03 | 81.30 | 82.75 | — |
| — | 44.75 | 45.75 | 45.25 | +0.43 | 44.4% | 790 | 44.4% | -0.58 | 91.70 | 90.85 | 92.55 | — |
| — | 38.50 | 39.35 | 38.92 | +0.39 | 44.5% | 810 | 44.5% | -0.62 | 105.10 | 103.25 | 106.95 | — |
| — | 33.05 | 33.80 | 33.42 | +0.35 | 44.6% | 830 | 44.6% | -0.67 | 119.25 | 116.75 | 121.75 | — |
| — | 28.25 | 28.90 | 28.57 | — | — | 850 | — | — | 134.47 | 131.95 | 137.00 | — |
| — | 22.30 | 22.85 | 22.57 | — | — | 880 | — | — | 158.65 | 156.20 | 161.10 | — |
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.