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 | |
| — | 171.00 | 174.65 | 172.82 | — | — | 600 | — | — | 23.73 | 23.30 | 24.15 | — |
| — | 155.55 | 160.70 | 158.12 | — | — | 620 | — | — | 29.12 | 28.50 | 29.75 | — |
| — | 141.75 | 147.10 | 144.43 | — | — | 640 | — | — | 35.25 | 34.60 | 35.90 | — |
| — | 128.90 | 134.20 | 131.55 | — | — | 660 | — | — | 42.17 | 41.50 | 42.85 | — |
| — | 117.00 | 122.15 | 119.58 | — | — | 680 | — | — | 50.02 | 49.35 | 50.70 | — |
| — | 111.30 | 116.55 | 113.92 | — | — | 690 | — | — | 54.25 | 53.55 | 54.95 | — |
| — | 106.50 | 111.00 | 108.75 | +0.65 | 44.2% | 700 | 44.2% | -0.36 | 58.75 | 58.10 | 59.40 | — |
| — | 101.10 | 103.85 | 102.47 | +0.63 | 44.2% | 710 | 44.2% | -0.38 | 63.35 | 62.65 | 64.05 | — |
| — | 95.50 | 100.60 | 98.05 | +0.61 | 44.2% | 720 | 44.2% | -0.40 | 68.22 | 67.50 | 68.95 | — |
| — | 91.50 | 94.05 | 92.78 | +0.59 | 44.1% | 730 | 44.1% | -0.41 | 73.35 | 72.70 | 74.00 | — |
| — | 86.20 | 89.40 | 87.80 | +0.58 | 44.1% | 740 | 44.1% | -0.43 | 78.72 | 78.10 | 79.35 | — |
| — | 82.85 | 84.70 | 83.78 | +0.56 | 44.1% | 750 | 44.1% | -0.45 | 84.05 | 83.30 | 84.80 | — |
| — | 79.00 | 80.05 | 79.53 | +0.54 | 44.1% | 760 | 44.1% | -0.47 | 89.78 | 89.10 | 90.45 | — |
| — | 74.30 | 76.05 | 75.17 | +0.52 | 44.2% | 770 | 44.2% | -0.49 | 95.65 | 95.00 | 96.30 | — |
| — | 70.50 | 72.20 | 71.35 | +0.50 | 44.2% | 780 | 44.2% | -0.51 | 101.70 | 100.80 | 102.60 | — |
| — | 66.80 | 68.50 | 67.65 | +0.48 | 44.2% | 790 | 44.2% | -0.53 | 107.95 | 107.05 | 108.85 | — |
| — | 63.45 | 64.65 | 64.05 | +0.47 | 44.2% | 800 | 44.2% | -0.55 | 114.30 | 113.50 | 115.10 | — |
| — | 56.70 | 58.35 | 57.52 | +0.43 | 44.3% | 820 | 44.3% | -0.58 | 127.72 | 126.80 | 128.65 | — |
| — | 50.75 | 51.90 | 51.33 | +0.40 | 44.4% | 840 | 44.4% | -0.62 | 141.72 | 140.05 | 143.40 | — |
| — | 45.25 | 46.95 | 46.10 | +0.37 | 44.4% | 860 | 44.4% | -0.65 | 155.90 | 153.35 | 158.45 | — |
| — | 40.60 | 41.80 | 41.20 | +0.34 | 44.5% | 880 | 44.5% | -0.69 | 170.88 | 168.30 | 173.45 | — |
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.