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 | |
| — | 145.80 | 152.05 | 148.93 | — | — | 590 | — | — | 0.45 | 0.36 | 0.54 | — |
| — | 135.95 | 142.15 | 139.05 | +0.98 | 65.6% | 600 | 65.6% | -0.02 | 0.52 | 0.44 | 0.60 | — |
| — | 126.20 | 132.15 | 129.18 | +0.97 | 64.3% | 610 | 64.3% | -0.03 | 0.81 | 0.70 | 0.91 | — |
| — | 116.45 | 122.60 | 119.53 | +0.97 | 63.1% | 620 | 63.1% | -0.03 | 1.03 | 0.91 | 1.15 | — |
| — | 107.30 | 112.20 | 109.75 | +0.95 | 62.0% | 630 | 62.0% | -0.05 | 1.41 | 1.32 | 1.50 | — |
| — | — | — | — | +0.94 | 61.3% | 637.5 | 61.3% | -0.06 | — | — | — | — |
| — | 92.50 | 99.10 | 95.80 | +0.93 | 60.6% | 645 | 60.6% | -0.07 | 2.31 | 2.16 | 2.46 | — |
| — | 83.25 | 89.35 | 86.30 | +0.91 | 59.9% | 655 | 59.9% | -0.09 | 3.15 | 2.96 | 3.35 | — |
| — | — | — | — | +0.89 | 59.5% | 662.5 | 59.5% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 59.2% | 667.5 | 59.2% | -0.13 | — | — | — | — |
| — | 66.80 | 71.15 | 68.97 | +0.85 | 58.9% | 675 | 58.9% | -0.15 | 5.67 | 5.40 | 5.95 | — |
| — | 63.20 | 66.90 | 65.05 | +0.83 | 58.7% | 680 | 58.7% | -0.17 | 6.55 | 6.25 | 6.85 | — |
| — | 59.25 | 62.45 | 60.85 | +0.81 | 58.5% | 685 | 58.5% | -0.19 | 7.45 | 7.10 | 7.80 | — |
| — | 55.50 | 58.65 | 57.08 | +0.78 | 58.4% | 690 | — | — | 8.57 | 8.25 | 8.90 | — |
| — | — | — | — | +0.77 | 58.3% | 692.5 | 58.3% | -0.23 | — | — | — | — |
| — | 51.75 | 55.75 | 53.75 | +0.76 | 58.2% | 695 | 58.2% | -0.24 | 9.80 | 9.50 | 10.10 | — |
| — | — | — | — | +0.75 | 58.1% | 697.5 | 58.1% | -0.25 | — | — | — | — |
| — | 48.60 | 51.10 | 49.85 | +0.74 | 58.1% | 700 | 58.1% | -0.26 | 11.10 | 10.85 | 11.35 | — |
| — | — | — | — | +0.72 | 58.0% | 702.5 | 58.0% | -0.28 | — | — | — | — |
| — | 45.30 | 47.50 | 46.40 | +0.71 | 57.9% | 705 | 57.9% | -0.29 | 12.65 | 12.30 | 13.00 | — |
| — | 43.70 | 45.75 | 44.73 | +0.70 | 57.9% | 707.5 | 57.9% | -0.30 | 13.43 | 13.05 | 13.80 | — |
| — | 41.90 | 44.25 | 43.08 | +0.68 | 57.8% | 710 | — | — | 14.28 | 13.90 | 14.65 | — |
| — | 40.30 | 42.45 | 41.38 | — | — | 712.5 | — | — | 15.07 | 14.65 | 15.50 | — |
| — | 38.80 | 40.65 | 39.73 | — | — | 715 | — | — | 16.02 | 15.65 | 16.40 | — |
| — | 37.10 | 39.05 | 38.08 | — | — | 717.5 | — | — | 16.90 | 16.45 | 17.35 | — |
| — | 36.00 | 37.60 | 36.80 | — | — | 720 | — | — | 17.85 | 17.40 | 18.30 | — |
| — | 34.55 | 36.00 | 35.27 | +0.61 | 57.6% | 722.5 | 57.6% | -0.39 | 19.02 | 18.65 | 19.40 | — |
| — | 33.20 | 34.55 | 33.88 | +0.60 | 57.5% | 725 | 57.5% | -0.40 | 19.95 | 19.50 | 20.40 | — |
| — | 31.90 | 33.10 | 32.50 | +0.58 | 57.5% | 727.5 | 57.5% | -0.42 | 21.10 | 20.70 | 21.50 | — |
| — | 30.65 | 31.65 | 31.15 | +0.57 | 57.5% | 730 | 57.5% | -0.43 | 22.25 | 21.85 | 22.65 | — |
| — | 29.30 | 30.30 | 29.80 | +0.55 | 57.4% | 732.5 | 57.4% | -0.45 | 23.35 | 22.85 | 23.85 | — |
| — | 28.10 | 29.00 | 28.55 | +0.54 | 57.4% | 735 | 57.4% | -0.46 | 24.68 | 24.30 | 25.05 | — |
| — | 26.85 | 27.85 | 27.35 | +0.52 | 57.4% | 737.5 | 57.4% | -0.48 | 25.88 | 25.45 | 26.30 | — |
| — | 25.60 | 26.50 | 26.05 | +0.51 | 57.4% | 740 | — | — | 27.18 | 26.75 | 27.60 | — |
| — | 24.45 | 25.30 | 24.88 | — | — | 742.5 | — | — | 28.38 | 27.80 | 28.95 | — |
| — | 23.25 | 24.20 | 23.73 | +0.48 | 57.3% | 745 | 57.3% | -0.52 | 29.82 | 29.35 | 30.30 | — |
| — | 22.20 | 23.10 | 22.65 | +0.46 | 57.3% | 747.5 | 57.3% | -0.54 | 31.25 | 30.80 | 31.70 | — |
| — | 21.20 | 21.95 | 21.57 | +0.45 | 57.3% | 750 | 57.3% | -0.55 | 32.65 | 32.15 | 33.15 | — |
| — | 20.10 | 20.95 | 20.52 | +0.43 | 57.3% | 752.5 | 57.3% | -0.57 | 34.05 | 33.30 | 34.80 | — |
| — | 19.15 | 20.00 | 19.57 | +0.42 | 57.3% | 755 | 57.3% | -0.58 | 35.67 | 35.00 | 36.35 | — |
| — | 17.30 | 18.05 | 17.68 | +0.39 | 57.3% | 760 | 57.3% | -0.61 | 38.98 | 38.20 | 39.75 | — |
| — | 15.50 | 16.30 | 15.90 | +0.36 | 57.3% | 765 | 57.3% | -0.64 | 42.42 | 41.65 | 43.20 | — |
| — | 14.00 | 14.70 | 14.35 | +0.34 | 57.1% | 770 | 57.1% | -0.67 | 45.80 | 44.80 | 46.80 | — |
| — | 12.55 | 13.35 | 12.95 | +0.31 | 57.2% | 775 | 57.2% | -0.69 | 49.45 | 48.35 | 50.55 | — |
| — | 11.35 | 11.90 | 11.62 | +0.29 | 57.2% | 780 | 57.2% | -0.72 | 52.95 | 51.65 | 54.25 | — |
| — | 9.95 | 10.65 | 10.30 | +0.27 | 57.3% | 785 | 57.3% | -0.74 | 57.08 | 55.40 | 58.75 | — |
| — | 8.85 | 9.60 | 9.22 | +0.24 | 57.3% | 790 | 57.3% | -0.76 | 60.70 | 59.15 | 62.25 | — |
| — | 7.90 | 8.50 | 8.20 | +0.22 | 57.4% | 795 | 57.4% | -0.79 | 64.97 | 63.00 | 66.95 | — |
| — | 7.10 | 7.50 | 7.30 | +0.20 | 57.5% | 800 | 57.5% | -0.80 | 69.00 | 67.35 | 70.65 | — |
| — | 6.20 | 6.75 | 6.47 | +0.18 | 57.6% | 805 | 57.6% | -0.82 | 72.45 | 69.35 | 75.55 | — |
| — | 5.60 | 6.00 | 5.80 | +0.16 | 57.7% | 810 | 57.7% | -0.84 | 77.83 | 75.70 | 79.95 | — |
| — | 4.80 | 5.35 | 5.08 | +0.15 | 57.8% | 815 | 57.8% | -0.86 | 82.20 | 79.95 | 84.45 | 8 |
| — | 4.25 | 4.65 | 4.45 | +0.13 | 57.9% | 820 | 57.9% | -0.87 | 86.67 | 84.35 | 89.00 | — |
| — | 3.85 | 4.15 | 4.00 | +0.12 | 58.1% | 825 | 58.1% | -0.88 | 91.25 | 89.00 | 93.50 | — |
| — | 3.30 | 3.65 | 3.48 | +0.11 | 58.3% | 830 | 58.3% | -0.90 | 95.67 | 93.30 | 98.05 | — |
| — | 2.94 | 3.35 | 3.15 | +0.10 | 58.5% | 835 | 58.5% | -0.91 | 99.20 | 95.40 | 103.00 | — |
| — | 2.53 | 2.85 | 2.69 | +0.09 | 58.7% | 840 | 58.7% | -0.92 | 104.20 | 100.85 | 107.55 | — |
| — | 1.97 | 2.23 | 2.10 | +0.07 | 59.2% | 850 | 59.2% | -0.93 | 113.60 | 110.30 | 116.90 | — |
| — | 1.51 | 1.73 | 1.62 | +0.06 | 59.8% | 860 | 59.8% | -0.95 | 123.05 | 120.10 | 126.00 | — |
| — | 1.31 | 1.57 | 1.44 | +0.05 | 60.1% | 865 | 60.1% | -0.95 | 128.15 | 124.75 | 131.55 | — |
| — | 1.00 | 1.20 | 1.10 | +0.04 | 60.7% | 875 | 60.7% | -0.97 | 137.72 | 134.40 | 141.05 | — |
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.