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 | |
| — | 149.10 | 154.65 | 151.88 | +0.96 | 48.6% | 590 | 48.6% | -0.04 | 1.83 | 1.71 | 1.96 | — |
| — | 138.90 | 142.75 | 140.82 | +0.95 | 47.9% | 600 | 47.9% | -0.05 | 2.29 | 2.13 | 2.45 | — |
| — | 128.60 | 135.60 | 132.10 | +0.94 | 47.2% | 610 | 47.2% | -0.06 | 2.92 | 2.80 | 3.05 | — |
| — | 120.90 | 126.20 | 123.55 | +0.92 | 46.6% | 620 | 46.6% | -0.08 | 3.67 | 3.35 | 4.00 | — |
| — | 111.30 | 117.00 | 114.15 | +0.90 | 46.0% | 630 | 46.0% | -0.10 | 4.50 | 4.25 | 4.75 | — |
| — | 103.15 | 107.75 | 105.45 | +0.88 | 45.5% | 640 | 45.5% | -0.12 | 5.62 | 5.30 | 5.95 | — |
| — | 90.00 | 94.25 | 92.12 | +0.85 | 44.8% | 655 | 44.8% | -0.15 | 7.78 | 7.40 | 8.15 | — |
| — | 78.25 | 82.20 | 80.22 | +0.80 | 44.2% | 670 | 44.2% | -0.20 | 10.68 | 10.30 | 11.05 | — |
| — | 59.75 | 63.45 | 61.60 | +0.71 | 43.5% | 695 | 43.5% | -0.29 | 17.45 | 16.90 | 18.00 | — |
| — | 57.50 | 59.85 | 58.67 | +0.69 | 43.4% | 700 | 43.4% | -0.31 | 19.12 | 18.65 | 19.60 | — |
| — | 53.75 | 56.15 | 54.95 | +0.67 | 43.3% | 705 | 43.3% | -0.33 | 20.93 | 20.40 | 21.45 | — |
| — | 50.90 | 53.25 | 52.08 | +0.65 | 43.2% | 710 | 43.2% | -0.35 | 22.80 | 22.25 | 23.35 | — |
| — | 47.95 | 49.70 | 48.83 | +0.63 | 43.2% | 715 | 43.2% | -0.37 | 24.80 | 24.25 | 25.35 | — |
| — | 44.95 | 46.75 | 45.85 | +0.61 | 43.1% | 720 | 43.1% | -0.39 | 26.88 | 26.30 | 27.45 | — |
| — | 42.35 | 43.90 | 43.12 | +0.59 | 43.1% | 725 | 43.1% | -0.42 | 29.10 | 28.55 | 29.65 | — |
| — | 39.70 | 41.30 | 40.50 | +0.56 | 43.1% | 730 | 43.1% | -0.44 | 31.45 | 30.85 | 32.05 | — |
| — | 37.40 | 38.60 | 38.00 | +0.54 | 43.1% | 735 | 43.1% | -0.46 | 33.95 | 33.30 | 34.60 | — |
| — | 34.80 | 36.05 | 35.42 | +0.52 | 43.1% | 740 | 43.1% | -0.48 | 36.50 | 35.85 | 37.15 | — |
| — | 32.45 | 33.80 | 33.12 | +0.50 | 43.1% | 745 | 43.1% | -0.50 | 39.17 | 38.50 | 39.85 | — |
| — | 30.35 | 31.65 | 31.00 | +0.48 | 43.1% | 750 | 43.1% | -0.53 | 41.98 | 41.35 | 42.60 | — |
| — | 28.25 | 29.55 | 28.90 | +0.45 | 43.1% | 755 | 43.1% | -0.55 | 44.83 | 44.00 | 45.65 | — |
| — | 26.30 | 27.55 | 26.93 | +0.43 | 43.1% | 760 | 43.1% | -0.57 | 47.90 | 47.10 | 48.70 | — |
| — | 24.40 | 25.60 | 25.00 | +0.41 | 43.1% | 765 | 43.1% | -0.59 | 51.00 | 50.25 | 51.75 | — |
| — | 22.75 | 23.85 | 23.30 | +0.39 | 43.2% | 770 | 43.2% | -0.61 | 54.23 | 53.45 | 55.00 | — |
| — | 21.05 | 22.15 | 21.60 | +0.37 | 43.2% | 775 | 43.2% | -0.63 | 57.50 | 56.50 | 58.50 | — |
| — | 19.55 | 20.60 | 20.07 | +0.35 | 43.3% | 780 | 43.3% | -0.65 | 61.02 | 60.00 | 62.05 | — |
| — | 18.35 | 18.95 | 18.65 | +0.33 | 43.3% | 785 | 43.3% | -0.67 | 64.50 | 63.15 | 65.85 | — |
| — | 16.95 | 17.75 | 17.35 | +0.31 | 43.4% | 790 | 43.4% | -0.69 | 68.15 | 66.65 | 69.65 | — |
| — | 15.40 | 16.40 | 15.90 | +0.30 | 43.4% | 795 | 43.4% | -0.71 | 71.83 | 70.20 | 73.45 | — |
| — | 14.25 | 15.15 | 14.70 | +0.28 | 43.5% | 800 | 43.5% | -0.73 | 75.65 | 73.95 | 77.35 | — |
| — | 13.20 | 14.30 | 13.75 | +0.26 | 43.6% | 805 | 43.6% | -0.74 | 79.58 | 77.65 | 81.50 | — |
| — | 12.30 | 13.00 | 12.65 | +0.25 | 43.6% | 810 | 43.6% | -0.76 | 83.55 | 81.50 | 85.60 | — |
| — | 11.10 | 12.05 | 11.57 | +0.23 | 43.7% | 815 | 43.7% | -0.78 | 87.53 | 85.30 | 89.75 | — |
| — | 10.35 | 11.10 | 10.72 | +0.22 | 43.8% | 820 | 43.8% | -0.79 | 91.70 | 89.40 | 94.00 | — |
| — | 9.40 | 10.25 | 9.82 | +0.21 | 43.9% | 825 | 43.9% | -0.80 | 95.88 | 93.50 | 98.25 | — |
| — | 8.75 | 9.55 | 9.15 | +0.19 | 44.0% | 830 | 44.0% | -0.82 | 100.08 | 97.60 | 102.55 | — |
| — | 7.95 | 8.85 | 8.40 | +0.18 | 44.1% | 835 | 44.1% | -0.83 | 104.38 | 101.80 | 106.95 | — |
| — | 7.40 | 8.15 | 7.78 | +0.17 | 44.2% | 840 | 44.2% | -0.84 | 108.58 | 106.10 | 111.05 | — |
| — | 6.70 | 7.60 | 7.15 | +0.16 | 44.3% | 845 | 44.3% | -0.85 | 113.17 | 110.40 | 115.95 | — |
| — | 4.45 | 5.05 | 4.75 | +0.11 | 44.9% | 870 | 44.9% | -0.90 | 135.85 | 132.60 | 139.10 | — |
| — | 3.80 | 4.35 | 4.08 | +0.10 | 45.2% | 880 | 45.2% | -0.92 | 145.10 | 141.80 | 148.40 | — |
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.