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 | |
| — | 149.00 | 155.50 | 152.25 | +0.95 | 49.3% | 590 | 49.3% | -0.05 | 2.31 | 2.00 | 2.62 | — |
| — | 139.00 | 145.60 | 142.30 | +0.94 | 48.6% | 600 | 48.6% | -0.06 | 2.72 | 2.47 | 2.97 | — |
| — | 130.00 | 136.70 | 133.35 | +0.93 | 47.9% | 610 | 47.9% | -0.07 | 3.35 | 3.05 | 3.65 | — |
| — | 120.80 | 127.55 | 124.17 | +0.91 | 47.3% | 620 | 47.3% | -0.09 | 4.20 | 3.80 | 4.60 | — |
| — | 112.20 | 118.05 | 115.12 | +0.90 | 46.7% | 630 | 46.7% | -0.10 | 5.12 | 4.70 | 5.55 | — |
| 1 | 98.90 | 104.25 | 101.58 | +0.87 | 46.0% | 645 | 46.0% | -0.13 | 7.00 | 6.50 | 7.50 | — |
| — | 91.00 | 95.70 | 93.35 | +0.84 | 45.5% | 655 | 45.5% | -0.16 | 8.53 | 7.95 | 9.10 | — |
| — | 75.30 | 80.00 | 77.65 | +0.78 | 44.7% | 675 | 44.7% | -0.22 | 12.47 | 11.95 | 13.00 | — |
| — | 71.70 | 76.15 | 73.92 | +0.77 | 44.6% | 680 | 44.6% | -0.23 | 13.72 | 13.10 | 14.35 | — |
| — | 68.60 | 72.35 | 70.47 | +0.75 | 44.4% | 685 | 44.4% | -0.25 | 15.10 | 14.50 | 15.70 | — |
| — | 64.80 | 68.65 | 66.72 | +0.73 | 44.3% | 690 | 44.3% | -0.27 | 16.57 | 16.00 | 17.15 | — |
| — | 61.50 | 65.05 | 63.27 | +0.71 | 44.1% | 695 | 44.1% | -0.29 | 18.12 | 17.50 | 18.75 | — |
| — | 58.70 | 61.45 | 60.08 | +0.69 | 44.0% | 700 | 44.0% | -0.31 | 19.68 | 19.05 | 20.30 | — |
| — | 55.30 | 57.75 | 56.52 | +0.67 | 43.9% | 705 | 43.9% | -0.33 | 21.55 | 20.90 | 22.20 | — |
| — | 52.30 | 54.85 | 53.58 | +0.65 | 43.8% | 710 | 43.8% | -0.35 | 23.32 | 22.60 | 24.05 | — |
| — | 49.40 | 51.60 | 50.50 | +0.63 | 43.7% | 715 | 43.7% | -0.37 | 25.23 | 24.50 | 25.95 | — |
| — | 46.70 | 48.75 | 47.73 | +0.61 | 43.6% | 720 | 43.6% | -0.39 | 27.32 | 26.55 | 28.10 | — |
| — | 44.10 | 46.10 | 45.10 | — | — | 725 | — | — | 29.38 | 28.40 | 30.35 | — |
| — | 41.45 | 43.70 | 42.58 | — | — | 730 | — | — | 31.85 | 31.15 | 32.55 | — |
| — | 38.80 | 40.45 | 39.62 | — | — | 735 | — | — | 34.27 | 33.55 | 35.00 | — |
| — | 36.45 | 38.10 | 37.27 | +0.53 | 43.5% | 740 | 43.5% | -0.48 | 36.80 | 36.05 | 37.55 | — |
| — | 34.05 | 35.80 | 34.92 | +0.50 | 43.5% | 745 | 43.5% | -0.50 | 39.40 | 38.50 | 40.30 | — |
| — | 31.95 | 33.75 | 32.85 | +0.48 | 43.5% | 750 | 43.5% | -0.52 | 42.25 | 41.35 | 43.15 | — |
| — | 29.75 | 31.10 | 30.43 | +0.46 | 43.5% | 755 | 43.5% | -0.54 | 44.95 | 43.90 | 46.00 | — |
| — | 27.75 | 29.15 | 28.45 | +0.44 | 43.5% | 760 | 43.5% | -0.56 | 47.95 | 46.85 | 49.05 | — |
| — | 25.80 | 27.15 | 26.48 | +0.42 | 43.5% | 765 | 43.5% | -0.58 | 51.15 | 50.15 | 52.15 | — |
| — | 24.00 | 25.35 | 24.68 | +0.40 | 43.5% | 770 | 43.5% | -0.61 | 54.27 | 53.20 | 55.35 | — |
| — | 22.35 | 24.05 | 23.20 | +0.38 | 43.6% | 775 | 43.6% | -0.63 | 57.65 | 56.55 | 58.75 | — |
| — | 20.70 | 22.45 | 21.57 | +0.36 | 43.6% | 780 | 43.6% | -0.65 | 61.30 | 60.20 | 62.40 | — |
| — | 19.15 | 20.55 | 19.85 | — | — | 785 | 43.7% | -0.66 | 64.85 | 63.65 | 66.05 | — |
| — | 17.75 | 19.15 | 18.45 | +0.32 | 43.8% | 790 | 43.8% | -0.68 | 68.33 | 67.05 | 69.60 | — |
| — | 16.45 | 17.80 | 17.12 | +0.30 | 43.8% | 795 | 43.8% | -0.70 | 72.22 | 70.90 | 73.55 | — |
| — | 15.30 | 16.65 | 15.97 | +0.29 | 43.9% | 800 | 43.9% | -0.72 | 75.83 | 74.50 | 77.15 | — |
| — | 14.00 | 15.25 | 14.62 | +0.27 | 44.0% | 805 | 44.0% | -0.73 | 79.95 | 78.05 | 81.85 | — |
| — | 12.95 | 14.25 | 13.60 | +0.26 | 44.1% | 810 | 44.1% | -0.75 | 83.67 | 81.45 | 85.90 | — |
| — | 11.85 | 13.20 | 12.53 | +0.24 | 44.2% | 815 | 44.2% | -0.77 | 87.70 | 85.40 | 90.00 | — |
| — | 10.95 | 12.15 | 11.55 | +0.23 | 44.3% | 820 | 44.3% | -0.78 | 91.70 | 89.25 | 94.15 | — |
| — | 10.05 | 11.35 | 10.70 | +0.21 | 44.4% | 825 | 44.4% | -0.79 | 96.08 | 93.75 | 98.40 | — |
| — | 9.45 | 10.50 | 9.97 | +0.20 | 44.5% | 830 | 44.5% | -0.81 | 99.85 | 96.85 | 102.85 | — |
| — | 8.50 | 9.65 | 9.07 | — | — | 835 | — | — | 104.08 | 101.00 | 107.15 | — |
| — | 7.85 | 8.95 | 8.40 | — | — | 840 | — | — | 108.78 | 106.45 | 111.10 | — |
| — | 6.65 | 7.45 | 7.05 | — | — | 850 | — | — | 117.75 | 115.10 | 120.40 | — |
| — | 5.55 | 6.45 | 6.00 | — | — | 860 | — | — | 126.88 | 124.15 | 129.60 | — |
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.