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 | |
| — | 145.89 | 149.31 | 147.60 | — | — | 590 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 131.01 | 134.36 | 132.69 | +1.00 | 46.1% | 605 | 46.1% | -0.00 | 0.10 | 0.09 | 0.12 | — |
| — | 121.05 | 124.27 | 122.66 | +0.99 | 43.6% | 615 | 43.6% | -0.01 | 0.13 | 0.12 | 0.14 | — |
| — | 106.12 | 109.43 | 107.78 | +0.99 | 39.8% | 630 | 39.8% | -0.01 | 0.18 | 0.17 | 0.19 | — |
| — | 96.18 | 99.52 | 97.85 | +0.99 | 37.3% | 640 | 37.3% | -0.01 | 0.21 | 0.21 | 0.22 | — |
| — | 86.19 | 89.58 | 87.89 | +0.98 | 34.8% | 650 | 34.8% | -0.02 | 0.28 | 0.27 | 0.29 | — |
| — | 76.28 | 79.66 | 77.97 | +0.98 | 32.3% | 660 | 32.3% | -0.02 | 0.35 | 0.35 | 0.36 | — |
| — | 66.40 | 69.81 | 68.11 | +0.97 | 30.0% | 670 | 30.0% | -0.03 | 0.48 | 0.47 | 0.49 | — |
| — | 56.64 | 59.76 | 58.20 | — | — | 680 | — | — | 0.66 | 0.65 | 0.67 | — |
| — | 48.13 | 48.70 | 48.41 | — | — | 690 | — | — | 0.95 | 0.94 | 0.97 | — |
| — | 43.37 | 43.92 | 43.65 | — | — | 695 | — | — | 1.18 | 1.16 | 1.20 | — |
| — | 34.07 | 34.60 | 34.34 | +0.91 | 22.8% | 705 | 22.8% | -0.09 | 1.85 | 1.83 | 1.87 | — |
| — | 29.58 | 30.09 | 29.84 | +0.89 | 21.9% | 710 | 21.9% | -0.11 | 2.35 | 2.32 | 2.37 | — |
| — | 25.31 | 25.75 | 25.53 | +0.86 | 21.2% | 715 | 21.2% | -0.14 | 3.01 | 2.98 | 3.04 | — |
| — | 21.19 | 21.61 | 21.40 | +0.82 | 20.4% | 720 | 20.4% | -0.18 | 3.88 | 3.84 | 3.91 | — |
| — | 19.62 | 20.02 | 19.82 | +0.81 | 20.2% | 722 | 20.2% | -0.19 | 4.29 | 4.26 | 4.33 | — |
| — | 18.94 | 19.16 | 19.05 | +0.80 | 20.0% | 723 | 20.0% | -0.20 | 4.52 | 4.49 | 4.55 | — |
| — | 18.17 | 18.40 | 18.29 | +0.79 | 19.9% | 724 | 19.9% | -0.21 | 4.76 | 4.73 | 4.79 | — |
| — | 17.42 | 17.65 | 17.54 | +0.78 | 19.8% | 725 | 19.8% | -0.22 | 5.01 | 4.98 | 5.04 | — |
| — | 16.69 | 16.91 | 16.80 | +0.77 | 19.6% | 726 | 19.6% | -0.23 | 5.28 | 5.24 | 5.31 | — |
| — | 15.96 | 16.18 | 16.07 | +0.76 | 19.5% | 727 | 19.5% | -0.24 | 5.55 | 5.51 | 5.59 | — |
| — | 15.25 | 15.47 | 15.36 | +0.75 | 19.4% | 728 | 19.4% | -0.25 | 5.84 | 5.81 | 5.88 | — |
| — | 14.56 | 14.77 | 14.66 | +0.74 | 19.3% | 729 | 19.3% | -0.26 | 6.15 | 6.11 | 6.19 | — |
| — | 13.87 | 14.09 | 13.98 | +0.73 | 19.2% | 730 | 19.2% | -0.27 | 6.47 | 6.43 | 6.51 | — |
| — | 13.22 | 13.42 | 13.32 | +0.72 | 19.0% | 731 | 19.0% | -0.29 | 6.81 | 6.77 | 6.85 | — |
| — | 12.56 | 12.77 | 12.66 | +0.70 | 18.9% | 732 | 18.9% | -0.30 | 7.16 | 7.12 | 7.20 | — |
| — | 11.93 | 12.13 | 12.03 | +0.69 | 18.8% | 733 | 18.8% | -0.31 | 7.53 | 7.49 | 7.57 | — |
| — | 11.31 | 11.51 | 11.41 | +0.68 | 18.7% | 734 | 18.7% | -0.32 | 7.92 | 7.88 | 7.96 | — |
| — | 10.72 | 10.91 | 10.81 | +0.67 | 18.6% | 735 | 18.6% | -0.34 | 8.32 | 8.28 | 8.36 | — |
| — | 10.17 | 10.25 | 10.21 | +0.65 | 18.5% | 736 | — | — | 8.74 | 8.70 | 8.78 | — |
| — | 9.62 | 9.68 | 9.65 | — | — | 737 | — | — | 9.17 | 9.14 | 9.20 | — |
| — | 9.05 | 9.13 | 9.09 | — | — | 738 | — | — | 9.64 | 9.60 | 9.68 | — |
| — | 8.53 | 8.60 | 8.56 | — | — | 739 | 18.2% | -0.39 | 10.12 | 10.07 | 10.16 | — |
| — | 8.02 | 8.09 | 8.05 | +0.60 | 18.1% | 740 | 18.1% | -0.41 | 10.61 | 10.56 | 10.65 | — |
| — | 7.53 | 7.60 | 7.57 | +0.58 | 18.1% | 741 | 18.1% | -0.42 | 11.12 | 11.02 | 11.22 | — |
| — | 7.06 | 7.12 | 7.09 | +0.56 | 18.0% | 742 | 18.0% | -0.44 | 11.65 | 11.55 | 11.76 | — |
| — | 6.60 | 6.66 | 6.63 | +0.55 | 17.9% | 743 | 17.9% | -0.46 | 12.20 | 12.10 | 12.29 | — |
| — | 6.17 | 6.22 | 6.20 | +0.53 | 17.8% | 744 | 17.8% | -0.47 | 12.78 | 12.67 | 12.89 | — |
| — | 5.74 | 5.81 | 5.78 | +0.52 | 17.7% | 745 | 17.7% | -0.49 | 13.36 | 13.26 | 13.46 | — |
| — | 5.35 | 5.41 | 5.38 | +0.50 | 17.6% | 746 | 17.6% | -0.51 | 13.98 | 13.87 | 14.10 | — |
| — | 4.96 | 5.02 | 4.99 | +0.48 | 17.5% | 747 | 17.5% | -0.52 | 14.62 | 14.50 | 14.73 | — |
| — | 4.60 | 4.66 | 4.63 | +0.47 | 17.5% | 748 | 17.5% | -0.54 | 15.24 | 15.09 | 15.40 | — |
| — | 4.27 | 4.32 | 4.29 | +0.45 | 17.4% | 749 | 17.4% | -0.56 | 15.91 | 15.76 | 16.06 | — |
| — | 3.95 | 3.99 | 3.97 | +0.43 | 17.3% | 750 | 17.3% | -0.57 | 16.60 | 16.45 | 16.75 | — |
| — | 3.64 | 3.68 | 3.66 | +0.42 | 17.3% | 751 | 17.3% | -0.59 | 18.05 | 17.15 | 18.94 | — |
| — | 3.35 | 3.39 | 3.37 | +0.40 | 17.2% | 752 | 17.2% | -0.61 | 18.04 | 17.88 | 18.20 | — |
| — | 2.58 | 2.63 | 2.60 | +0.35 | 17.0% | 755 | 17.0% | -0.66 | 20.32 | 20.16 | 20.48 | — |
| — | 1.63 | 1.66 | 1.65 | +0.27 | 16.7% | 760 | 16.7% | -0.74 | 24.45 | 24.27 | 24.63 | — |
| — | 0.99 | 1.01 | 1.00 | +0.21 | 16.5% | 765 | 16.5% | -0.81 | 29.77 | 28.73 | 30.82 | — |
| — | 0.59 | 0.61 | 0.60 | +0.15 | 16.4% | 770 | 16.4% | -0.87 | 33.63 | 33.43 | 33.84 | — |
| — | 0.34 | 0.36 | 0.35 | +0.10 | 16.3% | 775 | 16.3% | -0.92 | 38.51 | 36.86 | 40.15 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 16.5% | 785 | 16.5% | -0.99 | 48.59 | 47.04 | 50.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 17.4% | 795 | 17.4% | -1.00 | 58.51 | 56.86 | 60.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 18.2% | 800 | 18.2% | -1.00 | 63.45 | 61.75 | 65.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 19.7% | 810 | 19.7% | -1.00 | 73.61 | 71.77 | 75.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 21.3% | 820 | 21.3% | -1.00 | 83.61 | 81.76 | 85.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.7% | 830 | 22.7% | -1.00 | 93.61 | 91.78 | 95.45 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 845 | 24.1% | -1.00 | 108.61 | 106.77 | 110.46 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 880 | 26.5% | -1.00 | 143.62 | 141.77 | 145.46 | — |
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.