Spot 736.44
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.05 | 148.75 | 146.90 | +1.00 | 144.0% | 590 | 144.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 135.05 | 137.30 | 136.18 | +1.00 | 141.6% | 600 | 141.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 125.55 | 130.15 | 127.85 | +1.00 | 130.6% | 610 | 130.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 114.95 | 120.35 | 117.65 | +1.00 | 116.5% | 620 | 116.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 105.00 | 110.25 | 107.62 | +1.00 | 104.0% | 630 | 104.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 95.00 | 100.10 | 97.55 | +1.00 | 94.3% | 640 | 94.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 80.65 | 85.20 | 82.92 | +1.00 | 81.9% | 655 | 81.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 72.85 | 77.25 | 75.05 | +1.00 | 76.8% | 662.5 | 76.8% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 65.70 | 70.30 | 68.00 | +1.00 | 71.8% | 670 | 71.8% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 58.15 | 62.95 | 60.55 | +0.99 | 66.5% | 677.5 | 66.5% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 52.05 | 57.90 | 54.98 | +0.99 | 62.6% | 682.5 | 62.6% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 46.35 | 52.90 | 49.62 | +0.99 | 58.4% | 687.5 | 58.4% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 41.35 | 47.90 | 44.62 | +0.99 | 54.1% | 692.5 | 54.1% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 39.50 | 43.15 | 41.33 | +0.98 | 52.0% | 695 | 52.0% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 37.45 | 42.95 | 40.20 | +0.98 | 49.8% | 697.5 | 49.8% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 36.70 | 37.00 | 36.85 | +0.98 | 47.8% | 700 | 47.8% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 34.30 | 34.55 | 34.42 | +0.98 | 45.9% | 702.5 | 45.9% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 31.80 | 32.15 | 31.98 | +0.97 | 44.3% | 705 | 44.3% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 29.30 | 29.85 | 29.57 | +0.96 | 42.8% | 707.5 | 42.8% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 26.95 | 27.25 | 27.10 | +0.95 | 41.7% | 710 | 41.7% | -0.04 | 0.32 | 0.28 | 0.35 | — |
| — | 24.60 | 24.80 | 24.70 | +0.94 | 40.8% | 712.5 | 40.8% | -0.06 | 0.40 | 0.39 | 0.40 | — |
| — | 22.15 | 22.45 | 22.30 | +0.92 | 40.1% | 715 | 40.1% | -0.07 | 0.53 | 0.52 | 0.53 | — |
| — | 19.80 | 20.05 | 19.93 | +0.90 | 39.4% | 717.5 | 39.4% | -0.10 | 0.70 | 0.69 | 0.72 | — |
| — | 17.70 | 17.80 | 17.75 | +0.87 | 38.8% | 720 | 38.8% | -0.13 | 0.96 | 0.95 | 0.97 | — |
| — | 15.45 | 15.65 | 15.55 | +0.84 | 38.3% | 722.5 | 38.3% | -0.16 | 1.30 | 1.29 | 1.32 | — |
| — | 13.35 | 13.60 | 13.47 | +0.79 | 38.1% | 725 | 38.1% | -0.20 | 1.75 | 1.73 | 1.77 | — |
| — | 11.45 | 11.65 | 11.55 | +0.74 | 38.0% | 727.5 | 38.0% | -0.26 | 2.32 | 2.31 | 2.33 | — |
| — | 9.80 | 9.85 | 9.82 | +0.69 | 37.7% | 730 | 37.7% | -0.32 | 3.08 | 3.05 | 3.10 | — |
| — | 8.10 | 8.25 | 8.18 | +0.62 | 37.6% | 732.5 | 37.6% | -0.38 | 3.95 | 3.90 | 4.00 | — |
| — | 6.70 | 6.80 | 6.75 | +0.56 | 37.9% | 735 | 37.9% | -0.45 | 4.97 | 4.95 | 5.00 | — |
| — | 5.45 | 5.55 | 5.50 | +0.49 | 37.8% | 737.5 | 37.8% | -0.51 | 6.25 | 6.20 | 6.30 | — |
| — | 4.40 | 4.45 | 4.42 | +0.42 | 37.8% | 740 | 37.8% | -0.58 | 7.70 | 7.65 | 7.75 | — |
| — | 3.50 | 3.55 | 3.52 | +0.35 | 38.2% | 742.5 | 38.2% | -0.65 | 9.28 | 9.20 | 9.35 | — |
| — | 2.74 | 2.79 | 2.77 | +0.30 | 38.7% | 745 | 38.7% | -0.71 | 10.97 | 10.85 | 11.10 | — |
| — | 2.14 | 2.18 | 2.16 | +0.24 | 39.1% | 747.5 | 39.1% | -0.76 | 12.93 | 12.80 | 13.05 | — |
| — | 1.66 | 1.71 | 1.69 | +0.20 | 39.5% | 750 | 39.5% | -0.81 | 14.90 | 14.75 | 15.05 | — |
| — | 1.28 | 1.32 | 1.30 | +0.16 | 40.1% | 752.5 | 40.1% | -0.84 | 17.07 | 16.90 | 17.25 | — |
| — | 0.99 | 1.02 | 1.00 | +0.13 | 40.7% | 755 | 40.7% | -0.88 | 19.18 | 19.00 | 19.35 | — |
| — | 0.60 | 0.61 | 0.60 | +0.08 | 42.2% | 760 | 42.2% | -0.92 | 23.85 | 23.75 | 23.95 | — |
| — | 0.36 | 0.38 | 0.37 | +0.05 | 43.7% | 765 | 43.7% | -0.96 | 28.60 | 28.40 | 28.80 | — |
| — | 0.23 | 0.25 | 0.24 | +0.03 | 45.7% | 770 | 45.7% | -0.97 | 33.55 | 33.30 | 33.80 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 48.2% | 775 | 48.2% | -0.98 | 38.48 | 36.35 | 40.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 50.9% | 780 | 50.9% | -0.99 | 43.27 | 40.10 | 46.45 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 53.5% | 785 | 53.5% | -1.00 | 49.62 | 47.90 | 51.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 56.1% | 790 | 56.1% | -1.00 | 54.48 | 52.45 | 56.50 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 58.7% | 795 | 58.7% | -1.00 | 57.35 | 54.70 | 60.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 61.6% | 800 | 61.6% | -1.00 | 62.62 | 60.05 | 65.20 | — |
| — | 0.03 | 0.10 | 0.07 | +0.00 | 64.8% | 805 | 64.8% | -1.00 | 68.12 | 64.55 | 71.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 68.3% | 810 | 68.3% | -1.00 | 72.30 | 69.60 | 75.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 71.5% | 815 | 71.5% | -1.00 | 78.03 | 74.60 | 81.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 74.5% | 820 | 74.5% | -1.00 | 82.80 | 79.65 | 85.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 77.7% | 825 | 77.7% | -1.00 | 88.15 | 84.65 | 91.65 | — |
| — | — | 0.04 | — | +0.00 | 80.3% | 830 | 80.3% | -1.00 | 92.42 | 89.60 | 95.25 | — |
| — | — | 0.02 | — | +0.00 | 81.9% | 835 | 81.9% | -1.00 | 98.12 | 94.65 | 101.60 | — |
| — | — | 0.02 | — | +0.00 | 82.3% | 840 | 82.3% | -1.00 | 103.25 | 100.00 | 106.50 | — |
| — | — | 0.01 | — | +0.00 | 81.4% | 845 | 81.4% | -1.00 | 108.17 | 104.65 | 111.70 | — |
| — | — | 0.01 | — | +0.00 | 76.2% | 855 | 76.2% | -1.00 | 117.65 | 114.60 | 120.70 | — |
| — | — | 0.01 | — | +0.00 | 68.7% | 865 | 68.7% | -1.00 | 128.10 | 124.70 | 131.50 | — |
| — | — | 0.01 | — | +0.00 | 65.1% | 870 | 65.1% | -1.00 | 133.15 | 129.70 | 136.60 | — |
| — | — | 0.01 | — | +0.00 | 59.0% | 880 | 59.0% | -1.00 | 142.65 | 139.65 | 145.65 | — |
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.