Spot 736.48
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.80 | 147.47 | 146.63 | +1.00 | 74.4% | 590 | 74.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 131.19 | 133.32 | 132.25 | — | — | 605 | 67.0% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 120.70 | 123.33 | 122.02 | — | — | 615 | 62.1% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 106.15 | 108.35 | 107.25 | — | — | 630 | 55.3% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 96.17 | 98.37 | 97.27 | — | — | 640 | 51.0% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 86.18 | 88.40 | 87.29 | +1.00 | 46.7% | 650 | 46.7% | -0.00 | 0.06 | 0.05 | 0.07 | — |
| — | 76.20 | 78.42 | 77.31 | — | — | 660 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 66.23 | 68.45 | 67.34 | — | — | 670 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 56.28 | 58.50 | 57.39 | +0.99 | 34.2% | 680 | 34.2% | -0.01 | 0.12 | 0.11 | 0.12 | — |
| — | 46.35 | 48.37 | 47.36 | +0.98 | 30.5% | 690 | 30.5% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 41.32 | 42.84 | 42.08 | +0.98 | 28.8% | 695 | 28.8% | -0.02 | 0.23 | 0.23 | 0.24 | — |
| — | 32.24 | 32.69 | 32.47 | +0.96 | 26.0% | 705 | 26.0% | -0.04 | 0.47 | 0.46 | 0.48 | — |
| — | 27.48 | 27.90 | 27.69 | +0.94 | 24.8% | 710 | 24.8% | -0.06 | 0.69 | 0.68 | 0.70 | — |
| — | 22.85 | 23.26 | 23.05 | +0.92 | 23.7% | 715 | 23.7% | -0.08 | 1.03 | 1.02 | 1.05 | — |
| — | 18.40 | 18.79 | 18.59 | +0.89 | 22.7% | 720 | — | — | 1.58 | 1.56 | 1.60 | — |
| — | 16.69 | 17.08 | 16.89 | — | — | 722 | — | — | 1.87 | 1.85 | 1.89 | — |
| — | 15.86 | 16.17 | 16.02 | — | — | 723 | 22.2% | -0.13 | 2.03 | 2.01 | 2.05 | — |
| — | 15.04 | 15.42 | 15.23 | — | — | 724 | 22.1% | -0.14 | 2.21 | 2.19 | 2.23 | — |
| — | 14.23 | 14.60 | 14.41 | +0.85 | 21.9% | 725 | 21.9% | -0.15 | 2.41 | 2.39 | 2.43 | — |
| — | 13.45 | 13.81 | 13.63 | — | — | 726 | — | — | 2.62 | 2.59 | 2.64 | — |
| — | 12.68 | 12.97 | 12.82 | — | — | 727 | 21.7% | -0.17 | 2.85 | 2.82 | 2.87 | — |
| — | 11.93 | 12.13 | 12.03 | — | — | 728 | — | — | 3.10 | 3.07 | 3.12 | — |
| — | 11.22 | 11.33 | 11.28 | +0.80 | 21.4% | 729 | 21.4% | -0.20 | 3.37 | 3.34 | 3.39 | — |
| — | 10.53 | 10.61 | 10.57 | +0.79 | 21.3% | 730 | 21.3% | -0.21 | 3.65 | 3.62 | 3.68 | — |
| — | 9.83 | 9.92 | 9.88 | — | — | 731 | 21.2% | -0.23 | 3.96 | 3.93 | 3.99 | — |
| — | 9.16 | 9.24 | 9.20 | +0.76 | 21.0% | 732 | — | — | 4.29 | 4.27 | 4.32 | — |
| — | 8.52 | 8.59 | 8.55 | +0.75 | 20.9% | 733 | 20.9% | -0.26 | 4.65 | 4.62 | 4.68 | — |
| — | 7.90 | 7.97 | 7.93 | — | — | 734 | — | — | 5.03 | 5.00 | 5.05 | — |
| — | 7.31 | 7.37 | 7.34 | — | — | 735 | 20.7% | -0.29 | 5.44 | 5.41 | 5.47 | — |
| — | 6.74 | 6.79 | 6.76 | +0.69 | 20.5% | 736 | 20.5% | -0.31 | 5.87 | 5.84 | 5.90 | — |
| — | 6.19 | 6.25 | 6.22 | +0.67 | 20.4% | 737 | 20.4% | -0.33 | 6.32 | 6.29 | 6.35 | — |
| — | 5.67 | 5.73 | 5.70 | +0.65 | 20.3% | 738 | 20.3% | -0.35 | 6.81 | 6.78 | 6.84 | — |
| — | 5.18 | 5.23 | 5.21 | +0.64 | 20.2% | 739 | 20.2% | -0.37 | 7.32 | 7.29 | 7.35 | — |
| — | 4.71 | 4.76 | 4.74 | +0.62 | 20.1% | 740 | 20.1% | -0.39 | 7.86 | 7.82 | 7.89 | — |
| — | 4.27 | 4.32 | 4.29 | +0.59 | 20.0% | 741 | 20.0% | -0.41 | 8.42 | 8.38 | 8.46 | — |
| — | 3.86 | 3.91 | 3.88 | +0.57 | 19.9% | 742 | 19.9% | -0.43 | 9.02 | 8.97 | 9.06 | — |
| — | 3.48 | 3.52 | 3.50 | +0.55 | 19.8% | 743 | 19.8% | -0.45 | 9.64 | 9.59 | 9.69 | — |
| — | 3.12 | 3.16 | 3.14 | +0.53 | 19.7% | 744 | 19.7% | -0.47 | 10.29 | 10.23 | 10.34 | — |
| — | 2.79 | 2.83 | 2.81 | +0.51 | 19.7% | 745 | 19.7% | -0.50 | 10.95 | 10.82 | 11.07 | — |
| — | 2.48 | 2.52 | 2.50 | +0.48 | 19.6% | 746 | 19.6% | -0.52 | 11.68 | 11.50 | 11.86 | — |
| — | 2.20 | 2.24 | 2.22 | +0.46 | 19.5% | 747 | 19.5% | -0.55 | 12.45 | 12.22 | 12.67 | — |
| — | 1.95 | 1.98 | 1.97 | +0.44 | 19.5% | 748 | 19.5% | -0.57 | 13.20 | 12.98 | 13.41 | — |
| — | 1.72 | 1.74 | 1.73 | +0.41 | 19.4% | 749 | 19.4% | -0.59 | 13.98 | 13.75 | 14.21 | — |
| — | 1.51 | 1.53 | 1.52 | +0.39 | 19.3% | 750 | 19.3% | -0.62 | 14.79 | 14.55 | 15.03 | — |
| — | 1.31 | 1.34 | 1.32 | +0.37 | 19.3% | 751 | 19.3% | -0.64 | 15.61 | 15.37 | 15.85 | — |
| — | 1.16 | 1.18 | 1.17 | +0.34 | 19.2% | 752 | 19.2% | -0.66 | 16.46 | 16.22 | 16.71 | — |
| — | 0.77 | 0.78 | 0.78 | +0.28 | 19.1% | 755 | 19.1% | -0.73 | 19.10 | 18.85 | 19.35 | — |
| — | 0.37 | 0.38 | 0.38 | +0.19 | 19.0% | 760 | 19.0% | -0.83 | 23.77 | 23.51 | 24.02 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 765 | 18.9% | -0.90 | 28.68 | 28.39 | 28.96 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 770 | 19.1% | -0.96 | 33.67 | 33.39 | 33.95 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 775 | — | — | 38.67 | 37.20 | 40.15 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 785 | — | — | 48.67 | 47.20 | 50.15 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 795 | — | — | 58.40 | 56.73 | 60.07 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 800 | — | — | 63.42 | 62.20 | 64.64 | — |
| — | — | 0.01 | — | — | — | 810 | — | — | 73.46 | 71.77 | 75.15 | — |
| — | — | 0.02 | — | — | — | 820 | — | — | 83.46 | 81.77 | 85.15 | — |
| — | — | 0.02 | — | — | — | 830 | — | — | 93.39 | 92.13 | 94.65 | — |
| — | — | 0.02 | — | — | — | 845 | — | — | 108.52 | 107.21 | 109.83 | — |
| — | — | 0.01 | — | — | — | 880 | — | — | 143.59 | 141.76 | 145.43 | — |
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.