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 | |
| — | 144.80 | 151.20 | 148.00 | +0.99 | 69.5% | 590 | 69.5% | -0.01 | 0.32 | 0.19 | 0.44 | — |
| — | 135.35 | 141.30 | 138.32 | +0.98 | 67.6% | 600 | 67.6% | -0.02 | 0.42 | 0.34 | 0.51 | — |
| — | 126.10 | 131.40 | 128.75 | +0.98 | 65.9% | 610 | 65.9% | -0.02 | 0.58 | 0.48 | 0.69 | — |
| — | 114.90 | 121.60 | 118.25 | +0.97 | 64.5% | 620 | 64.5% | -0.03 | 0.79 | 0.72 | 0.86 | — |
| — | 106.70 | 111.95 | 109.33 | +0.96 | 63.2% | 630 | 63.2% | -0.04 | 1.18 | 1.10 | 1.25 | — |
| — | 95.80 | 102.70 | 99.25 | +0.94 | 62.2% | 640 | 62.2% | -0.06 | 1.61 | 1.48 | 1.75 | — |
| — | 90.25 | 95.70 | 92.97 | +0.93 | 61.5% | 647.5 | 61.5% | -0.07 | 2.08 | 1.91 | 2.26 | — |
| — | 83.45 | 88.30 | 85.88 | +0.91 | 60.9% | 655 | 60.9% | -0.09 | 2.65 | 2.49 | 2.80 | — |
| — | 76.65 | 81.50 | 79.08 | +0.89 | 60.3% | 662.5 | 60.3% | -0.11 | 3.42 | 3.25 | 3.60 | — |
| — | 70.10 | 75.15 | 72.62 | +0.87 | 59.9% | 670 | 59.9% | -0.13 | 4.35 | 4.15 | 4.55 | — |
| — | 63.90 | 68.60 | 66.25 | +0.84 | 59.5% | 677.5 | 59.5% | -0.16 | 5.58 | 5.35 | 5.80 | — |
| — | 59.45 | 64.35 | 61.90 | +0.82 | 59.2% | 682.5 | — | — | 6.47 | 6.20 | 6.75 | — |
| — | 55.45 | 60.15 | 57.80 | — | — | 687.5 | 59.0% | -0.20 | 7.45 | 7.15 | 7.75 | — |
| — | 52.50 | 56.15 | 54.33 | +0.78 | 58.9% | 692.5 | — | — | 8.62 | 8.30 | 8.95 | — |
| — | 49.90 | 53.50 | 51.70 | +0.76 | 58.8% | 695 | 58.8% | -0.24 | 9.28 | 8.95 | 9.60 | — |
| — | 48.05 | 52.00 | 50.02 | +0.75 | 58.8% | 697.5 | — | — | 9.90 | 9.55 | 10.25 | — |
| — | 46.90 | 49.70 | 48.30 | +0.74 | 58.7% | 700 | 58.7% | -0.26 | 10.57 | 10.30 | 10.85 | — |
| — | 45.15 | 48.40 | 46.77 | +0.73 | 58.6% | 702.5 | — | — | 11.30 | 11.00 | 11.60 | — |
| — | 43.75 | 46.55 | 45.15 | — | — | 705 | 58.6% | -0.29 | 12.10 | 11.80 | 12.40 | — |
| — | 41.85 | 43.85 | 42.85 | — | — | 707.5 | 58.6% | -0.30 | 12.95 | 12.60 | 13.30 | — |
| — | 40.35 | 41.95 | 41.15 | — | — | 710 | 58.6% | -0.32 | 13.72 | 13.40 | 14.05 | — |
| — | 38.75 | 40.35 | 39.55 | +0.67 | 58.5% | 712.5 | 58.5% | -0.33 | 14.65 | 14.35 | 14.95 | — |
| — | 36.95 | 38.70 | 37.83 | +0.65 | 58.5% | 715 | 58.5% | -0.35 | 15.53 | 15.20 | 15.85 | — |
| — | 35.70 | 37.20 | 36.45 | +0.64 | 58.5% | 717.5 | 58.5% | -0.36 | 16.50 | 16.15 | 16.85 | — |
| — | 34.20 | 35.65 | 34.92 | +0.62 | 58.5% | 720 | 58.5% | -0.38 | 17.50 | 17.10 | 17.90 | — |
| — | 32.75 | 34.25 | 33.50 | +0.61 | 58.5% | 722.5 | 58.5% | -0.39 | 18.62 | 18.30 | 18.95 | — |
| — | 30.95 | 32.50 | 31.73 | +0.59 | 58.5% | 725 | 58.5% | -0.41 | 19.73 | 19.45 | 20.00 | — |
| — | 29.90 | 31.25 | 30.57 | +0.58 | 58.6% | 727.5 | 58.6% | -0.42 | 20.82 | 20.50 | 21.15 | — |
| — | 28.45 | 29.60 | 29.02 | +0.56 | 58.6% | 730 | 58.6% | -0.44 | 21.98 | 21.65 | 22.30 | — |
| — | 27.25 | 28.45 | 27.85 | +0.55 | 58.6% | 732.5 | 58.6% | -0.45 | 23.18 | 22.80 | 23.55 | — |
| — | 26.50 | 27.15 | 26.82 | +0.53 | 58.6% | 735 | 58.6% | -0.47 | 24.43 | 24.05 | 24.80 | — |
| — | 25.10 | 25.85 | 25.48 | +0.52 | 58.7% | 737.5 | — | — | 25.73 | 25.35 | 26.10 | — |
| — | 23.80 | 24.60 | 24.20 | — | — | 740 | — | — | 26.95 | 26.50 | 27.40 | — |
| — | 22.75 | 23.50 | 23.12 | +0.48 | 58.7% | 742.5 | 58.7% | -0.52 | 28.35 | 27.90 | 28.80 | — |
| — | 21.50 | 22.40 | 21.95 | +0.47 | 58.7% | 745 | 58.7% | -0.53 | 29.73 | 29.25 | 30.20 | — |
| — | 20.50 | 21.40 | 20.95 | +0.45 | 58.8% | 747.5 | 58.8% | -0.55 | 31.18 | 30.70 | 31.65 | — |
| — | 19.75 | 20.20 | 19.98 | +0.44 | 58.8% | 750 | 58.8% | -0.56 | 32.65 | 32.15 | 33.15 | — |
| — | 18.60 | 19.35 | 18.98 | +0.42 | 58.9% | 752.5 | 58.9% | -0.58 | 34.15 | 33.45 | 34.85 | — |
| — | 17.65 | 18.35 | 18.00 | +0.41 | 58.9% | 755 | 58.9% | -0.59 | 35.60 | 35.00 | 36.20 | — |
| — | 15.85 | 16.55 | 16.20 | +0.38 | 59.0% | 760 | 59.0% | -0.62 | 39.00 | 38.20 | 39.80 | — |
| — | 14.40 | 14.95 | 14.68 | +0.35 | 59.0% | 765 | 59.0% | -0.65 | 42.45 | 41.80 | 43.10 | — |
| — | 12.85 | 13.50 | 13.18 | +0.33 | 59.1% | 770 | 59.1% | -0.68 | 45.65 | 45.00 | 46.30 | — |
| — | 11.50 | 12.05 | 11.78 | +0.30 | 59.2% | 775 | 59.2% | -0.70 | 49.62 | 48.40 | 50.85 | — |
| — | 10.30 | 10.85 | 10.57 | +0.28 | 59.3% | 780 | 59.3% | -0.73 | 52.85 | 51.05 | 54.65 | — |
| — | 9.20 | 9.65 | 9.43 | +0.25 | 59.4% | 785 | 59.4% | -0.75 | 56.52 | 54.70 | 58.35 | — |
| — | 8.20 | 8.60 | 8.40 | +0.23 | 59.6% | 790 | 59.6% | -0.77 | 60.95 | 60.15 | 61.75 | — |
| — | 7.25 | 7.60 | 7.42 | +0.21 | 59.7% | 795 | 59.7% | -0.79 | 64.70 | 62.40 | 67.00 | — |
| — | 6.50 | 6.75 | 6.62 | +0.19 | 59.9% | 800 | 59.9% | -0.81 | 68.88 | 67.00 | 70.75 | — |
| — | 5.75 | 6.15 | 5.95 | +0.17 | 60.1% | 805 | 60.1% | -0.83 | 72.97 | 70.50 | 75.45 | — |
| — | 5.00 | 5.40 | 5.20 | +0.16 | 60.3% | 810 | 60.3% | -0.85 | 77.20 | 74.70 | 79.70 | — |
| — | 4.45 | 4.70 | 4.58 | +0.14 | 60.5% | 815 | 60.5% | -0.86 | 81.70 | 79.30 | 84.10 | — |
| — | 3.95 | 4.20 | 4.08 | +0.13 | 60.8% | 820 | 60.8% | -0.88 | 85.97 | 83.40 | 88.55 | — |
| — | 3.45 | 3.80 | 3.62 | +0.11 | 61.1% | 825 | 61.1% | -0.89 | 90.47 | 87.90 | 93.05 | — |
| — | 3.05 | 3.35 | 3.20 | +0.10 | 61.4% | 830 | 61.4% | -0.90 | 95.22 | 92.65 | 97.80 | — |
| — | 2.72 | 2.96 | 2.84 | — | — | 835 | — | — | 100.10 | 96.70 | 103.50 | — |
| — | 2.39 | 2.63 | 2.51 | +0.08 | 62.1% | 840 | 62.1% | -0.92 | 104.72 | 101.30 | 108.15 | — |
| — | 2.14 | 2.35 | 2.25 | +0.08 | 62.4% | 845 | 62.4% | -0.93 | 109.40 | 105.95 | 112.85 | — |
| — | 1.63 | 1.80 | 1.72 | +0.06 | 63.2% | 855 | 63.2% | -0.94 | 118.88 | 115.65 | 122.10 | — |
| — | 1.27 | 1.48 | 1.38 | +0.05 | 64.1% | 865 | 64.1% | -0.95 | 128.68 | 125.35 | 132.00 | — |
| — | 1.13 | 1.32 | 1.23 | +0.05 | 64.5% | 870 | 64.5% | -0.96 | 133.68 | 130.20 | 137.15 | — |
| — | 0.88 | 1.07 | 0.97 | +0.04 | 65.4% | 880 | 65.4% | -0.97 | 143.50 | 140.00 | 147.00 | — |
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.