Spot 737.25
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.90 | 150.25 | 147.57 | — | — | 590 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 134.90 | 139.90 | 137.40 | — | — | 600 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 125.85 | 130.25 | 128.05 | — | — | 610 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 114.95 | 120.25 | 117.60 | — | — | 620 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 106.30 | 109.10 | 107.70 | — | — | 630 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 91.45 | 95.10 | 93.28 | — | — | 645 | 69.1% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 80.00 | 85.10 | 82.55 | +0.99 | 64.5% | 655 | 64.5% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 72.30 | 78.95 | 75.62 | +0.99 | 61.2% | 662.5 | 61.2% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 67.35 | 73.75 | 70.55 | +0.99 | 58.9% | 667.5 | 58.9% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 60.15 | 64.95 | 62.55 | +0.99 | 55.3% | 675 | 55.3% | -0.01 | 0.16 | 0.14 | 0.18 | — |
| — | 56.70 | 60.30 | 58.50 | +0.98 | 53.0% | 680 | 53.0% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 50.20 | 55.35 | 52.77 | +0.98 | 50.9% | 685 | 50.9% | -0.02 | 0.24 | 0.22 | 0.27 | — |
| — | 47.00 | 50.65 | 48.83 | +0.97 | 48.9% | 690 | 48.9% | -0.03 | 0.34 | 0.31 | 0.38 | — |
| — | 42.55 | 48.90 | 45.73 | +0.96 | 48.1% | 692.5 | 48.1% | -0.04 | 0.40 | 0.35 | 0.44 | — |
| — | 41.50 | 44.10 | 42.80 | +0.96 | 47.4% | 695 | 47.4% | -0.04 | 0.47 | 0.43 | 0.51 | — |
| — | 37.95 | 44.10 | 41.02 | +0.95 | 46.7% | 697.5 | 46.7% | -0.05 | 0.54 | 0.51 | 0.57 | — |
| — | 37.35 | 40.40 | 38.88 | +0.94 | 46.1% | 700 | 46.1% | -0.06 | 0.65 | 0.61 | 0.68 | — |
| — | 33.25 | 38.00 | 35.62 | +0.93 | 45.5% | 702.5 | 45.5% | -0.07 | 0.79 | 0.72 | 0.86 | — |
| — | 33.00 | 35.00 | 34.00 | +0.91 | 44.9% | 705 | 44.9% | -0.09 | 0.88 | 0.76 | 1.00 | — |
| — | 30.65 | 32.65 | 31.65 | +0.90 | 44.3% | 707.5 | 44.3% | -0.10 | 1.08 | 1.02 | 1.15 | — |
| — | 28.50 | 30.65 | 29.57 | +0.88 | 43.7% | 710 | 43.7% | -0.12 | 1.29 | 1.18 | 1.41 | — |
| — | 25.90 | 28.05 | 26.98 | +0.87 | 43.0% | 712.5 | 43.0% | -0.13 | 1.49 | 1.31 | 1.67 | — |
| — | 23.75 | 25.80 | 24.77 | +0.85 | 42.5% | 715 | 42.5% | -0.15 | 1.88 | 1.77 | 1.98 | — |
| — | 22.50 | 24.70 | 23.60 | +0.82 | 42.0% | 717.5 | 42.0% | -0.18 | 2.15 | 1.93 | 2.36 | — |
| — | 20.60 | 21.50 | 21.05 | — | — | 720 | — | — | 2.59 | 2.39 | 2.79 | — |
| — | 18.25 | 20.10 | 19.18 | — | — | 722.5 | 41.6% | -0.24 | 3.15 | 2.96 | 3.35 | — |
| — | 16.10 | 17.90 | 17.00 | +0.73 | 41.5% | 725 | 41.5% | -0.27 | 3.75 | 3.55 | 3.95 | — |
| — | 14.30 | 16.55 | 15.43 | +0.69 | 41.3% | 727.5 | 41.3% | -0.31 | 4.42 | 4.15 | 4.70 | — |
| — | 12.75 | 14.00 | 13.38 | +0.65 | 41.1% | 730 | 41.1% | -0.35 | 5.25 | 5.00 | 5.50 | — |
| — | 11.50 | 12.75 | 12.12 | +0.61 | 40.7% | 732.5 | 40.7% | -0.39 | 6.05 | 5.85 | 6.25 | — |
| — | 10.15 | 10.85 | 10.50 | +0.56 | 40.6% | 735 | 40.6% | -0.44 | 7.17 | 6.90 | 7.45 | — |
| — | 9.00 | 9.45 | 9.22 | +0.52 | 40.6% | 737.5 | 40.6% | -0.48 | 8.32 | 8.00 | 8.65 | — |
| — | 7.90 | 8.45 | 8.18 | +0.47 | 40.7% | 740 | 40.7% | -0.53 | 9.65 | 9.25 | 10.05 | — |
| — | 6.60 | 7.10 | 6.85 | +0.43 | 40.7% | 742.5 | 40.7% | -0.57 | 11.10 | 10.60 | 11.60 | — |
| — | 5.60 | 6.20 | 5.90 | +0.39 | 40.8% | 745 | 40.8% | -0.62 | 12.55 | 11.80 | 13.30 | — |
| — | 4.70 | 5.20 | 4.95 | +0.34 | 40.8% | 747.5 | 40.8% | -0.66 | 14.65 | 13.80 | 15.50 | — |
| — | 4.00 | 4.30 | 4.15 | +0.31 | 40.8% | 750 | 40.8% | -0.70 | 15.95 | 15.40 | 16.50 | — |
| — | 3.40 | 3.65 | 3.52 | +0.27 | 40.8% | 752.5 | 40.8% | -0.73 | 18.12 | 17.25 | 19.00 | — |
| — | 2.80 | 3.10 | 2.95 | +0.23 | 40.9% | 755 | 40.9% | -0.77 | 20.20 | 19.05 | 21.35 | — |
| — | 1.92 | 2.10 | 2.01 | +0.17 | 41.2% | 760 | 41.2% | -0.83 | 24.20 | 23.15 | 25.25 | — |
| — | 1.30 | 1.49 | 1.40 | +0.12 | 41.7% | 765 | 41.7% | -0.88 | 29.15 | 27.25 | 31.05 | — |
| — | 0.93 | 1.00 | 0.96 | +0.09 | 42.4% | 770 | 42.4% | -0.92 | 32.98 | 31.50 | 34.45 | — |
| — | 0.66 | 0.70 | 0.68 | +0.07 | 43.3% | 775 | 43.3% | -0.94 | 37.55 | 35.25 | 39.85 | — |
| — | 0.44 | 0.49 | 0.47 | +0.05 | 44.4% | 780 | 44.4% | -0.95 | 42.67 | 39.60 | 45.75 | — |
| — | 0.31 | 0.36 | 0.34 | +0.03 | 45.7% | 785 | 45.7% | -0.97 | 47.73 | 44.75 | 50.70 | — |
| — | 0.22 | 0.25 | 0.23 | +0.03 | 47.1% | 790 | 47.1% | -0.98 | 52.65 | 49.65 | 55.65 | — |
| — | 0.10 | 0.19 | 0.14 | +0.02 | 48.5% | 795 | 48.5% | -0.98 | 57.48 | 54.30 | 60.65 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 800 | 53.7% | -0.99 | 62.88 | 60.35 | 65.40 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 805 | — | — | 67.03 | 64.00 | 70.05 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 810 | — | — | 72.38 | 68.95 | 75.80 | — |
| — | 0.06 | 0.12 | 0.09 | — | — | 815 | — | — | 77.38 | 74.00 | 80.75 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 820 | — | — | 82.33 | 79.00 | 85.65 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 825 | — | — | 87.35 | 83.95 | 90.75 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 830 | — | — | 92.38 | 89.00 | 95.75 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 835 | — | — | 97.40 | 93.95 | 100.85 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 840 | — | — | 102.35 | 99.00 | 105.70 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 850 | — | — | 112.35 | 108.95 | 115.75 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 860 | — | — | 122.33 | 118.95 | 125.70 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 865 | — | — | 127.35 | 124.00 | 130.70 | — |
| — | — | 0.01 | — | — | — | 875 | — | — | 137.20 | 135.30 | 139.10 | — |
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.