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 | |
| — | 161.00 | 164.25 | 162.62 | — | — | 590 | — | — | 8.50 | 8.25 | 8.75 | — |
| — | 143.90 | 147.95 | 145.93 | — | — | 610 | — | — | 11.32 | 10.95 | 11.70 | — |
| — | 128.45 | 131.55 | 130.00 | — | — | 630 | — | — | 15.07 | 14.80 | 15.35 | — |
| — | 113.50 | 116.15 | 114.83 | — | — | 650 | — | — | 19.57 | 19.20 | 19.95 | — |
| — | 99.65 | 101.60 | 100.62 | — | — | 670 | — | — | 25.27 | 24.85 | 25.70 | — |
| — | 93.15 | 94.85 | 94.00 | — | — | 680 | — | — | 28.50 | 28.05 | 28.95 | — |
| — | 86.95 | 88.45 | 87.70 | — | — | 690 | 38.7% | -0.31 | 32.10 | 31.70 | 32.50 | — |
| — | 81.00 | 82.20 | 81.60 | +0.66 | 38.6% | 700 | 38.6% | -0.34 | 35.80 | 35.35 | 36.25 | — |
| — | 75.15 | 76.35 | 75.75 | +0.64 | 38.5% | 710 | 38.5% | -0.37 | 40.00 | 39.50 | 40.50 | — |
| — | 69.65 | 70.95 | 70.30 | +0.61 | 38.5% | 720 | 38.5% | -0.40 | 44.45 | 43.95 | 44.95 | — |
| — | 64.50 | 65.70 | 65.10 | +0.58 | 38.4% | 730 | 38.4% | -0.43 | 49.15 | 48.55 | 49.75 | — |
| — | 59.50 | 60.65 | 60.08 | +0.55 | 38.4% | 740 | 38.4% | -0.45 | 54.15 | 53.55 | 54.75 | — |
| — | 54.95 | 55.90 | 55.42 | +0.53 | 38.3% | 750 | 38.3% | -0.48 | 59.55 | 58.90 | 60.20 | — |
| — | 50.50 | 51.65 | 51.08 | +0.50 | 38.3% | 760 | 38.3% | -0.51 | 65.20 | 64.60 | 65.80 | — |
| — | 46.50 | 47.50 | 47.00 | +0.47 | 38.3% | 770 | 38.3% | -0.54 | 71.10 | 70.45 | 71.75 | — |
| 3,664 | 42.70 | 43.50 | 43.10 | +0.45 | 38.3% | 780 | 38.3% | -0.57 | 77.33 | 76.65 | 78.00 | 698 |
| — | 39.15 | 40.10 | 39.62 | +0.42 | 38.3% | 790 | 38.3% | -0.59 | 83.85 | 83.20 | 84.50 | — |
| — | 32.70 | 33.60 | 33.15 | +0.37 | 38.3% | 810 | 38.3% | -0.64 | 97.55 | 96.95 | 98.15 | — |
| — | 27.20 | 28.00 | 27.60 | +0.33 | 38.3% | 830 | 38.3% | -0.70 | 112.35 | 111.40 | 113.30 | — |
| — | 22.60 | 23.40 | 23.00 | +0.28 | 38.4% | 850 | 38.4% | -0.74 | 128.05 | 126.80 | 129.30 | — |
| — | 18.70 | 19.40 | 19.05 | +0.24 | 38.5% | 870 | 38.5% | -0.78 | 144.47 | 143.00 | 145.95 | — |
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.