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 | |
| — | 175.60 | 178.80 | 177.20 | +0.85 | 41.7% | 590 | 41.7% | -0.15 | 18.20 | 17.70 | 18.70 | — |
| — | 157.30 | 159.80 | 158.55 | +0.81 | 41.3% | 615 | 41.3% | -0.19 | 23.98 | 23.65 | 24.30 | — |
| — | 139.55 | 142.35 | 140.95 | +0.77 | 40.9% | 640 | 40.9% | -0.24 | 30.73 | 30.15 | 31.30 | — |
| — | 123.65 | 125.40 | 124.53 | +0.72 | 40.6% | 665 | 40.6% | -0.28 | 39.15 | 38.70 | 39.60 | — |
| — | 111.35 | 113.15 | 112.25 | +0.69 | 40.5% | 685 | 40.5% | -0.32 | 46.50 | 45.95 | 47.05 | — |
| — | 102.95 | 104.55 | 103.75 | +0.66 | 40.4% | 700 | 40.4% | -0.35 | 52.75 | 52.20 | 53.30 | — |
| — | 94.75 | 96.40 | 95.58 | +0.63 | 40.3% | 715 | 40.3% | -0.38 | 59.50 | 58.90 | 60.10 | — |
| — | 92.15 | 93.80 | 92.97 | +0.62 | 40.3% | 720 | 40.3% | -0.39 | 61.92 | 61.35 | 62.50 | — |
| — | 89.60 | 91.30 | 90.45 | +0.61 | 40.2% | 725 | 40.2% | -0.40 | 64.42 | 63.95 | 64.90 | — |
| — | 87.15 | 88.80 | 87.97 | +0.60 | 40.2% | 730 | 40.2% | -0.41 | 66.90 | 66.40 | 67.40 | — |
| — | 84.75 | 86.45 | 85.60 | +0.59 | 40.2% | 735 | 40.2% | -0.42 | 69.45 | 68.95 | 69.95 | — |
| — | 82.65 | 83.95 | 83.30 | +0.58 | 40.2% | 740 | 40.2% | -0.44 | 72.00 | 71.50 | 72.50 | — |
| — | 80.05 | 81.70 | 80.88 | +0.57 | 40.2% | 745 | 40.2% | -0.45 | 74.65 | 74.10 | 75.20 | — |
| — | 78.00 | 79.20 | 78.60 | +0.56 | 40.1% | 750 | 40.1% | -0.46 | 77.12 | 76.45 | 77.80 | — |
| — | 75.55 | 77.15 | 76.35 | +0.55 | 40.1% | 755 | 40.1% | -0.47 | 80.05 | 79.40 | 80.70 | — |
| — | 69.25 | 70.70 | 69.97 | +0.52 | 40.1% | 770 | 40.1% | -0.50 | 88.55 | 87.90 | 89.20 | — |
| — | 65.30 | 66.85 | 66.08 | +0.50 | 40.1% | 780 | 40.1% | -0.52 | 94.58 | 93.85 | 95.30 | — |
| — | 58.25 | 59.20 | 58.73 | +0.46 | 40.1% | 800 | 40.1% | -0.56 | 107.03 | 106.15 | 107.90 | — |
| — | 51.40 | 52.50 | 51.95 | +0.42 | 40.1% | 820 | 40.1% | -0.60 | 120.45 | 119.50 | 121.40 | — |
| — | 42.65 | 43.75 | 43.20 | +0.37 | 40.2% | 850 | 40.2% | -0.65 | 141.85 | 141.05 | 142.65 | — |
| — | 37.65 | 38.65 | 38.15 | +0.34 | 40.3% | 870 | 40.3% | -0.69 | 156.97 | 156.00 | 157.95 | — |
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.