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 | |
| — | 154.71 | 155.42 | 155.06 | +0.95 | 32.5% | 590 | 32.5% | -0.05 | 2.87 | 2.85 | 2.89 | — |
| — | 126.40 | 127.07 | 126.73 | +0.92 | 29.6% | 620 | 29.6% | -0.08 | 4.24 | 4.21 | 4.27 | — |
| — | 103.43 | 104.08 | 103.75 | +0.89 | 27.3% | 645 | 27.3% | -0.11 | 6.04 | 6.00 | 6.08 | — |
| — | 81.41 | 82.03 | 81.72 | — | — | 670 | 25.1% | -0.16 | 8.80 | 8.75 | 8.85 | — |
| — | 60.85 | 61.42 | 61.13 | — | — | 695 | — | — | 13.06 | 12.98 | 13.14 | — |
| — | 49.68 | 49.93 | 49.80 | — | — | 710 | — | — | 16.61 | 16.55 | 16.68 | — |
| — | 39.28 | 39.51 | 39.40 | — | — | 725 | — | — | 21.17 | 21.08 | 21.26 | — |
| — | 33.58 | 33.78 | 33.68 | — | — | 734 | — | — | 24.49 | 24.40 | 24.58 | — |
| — | 32.97 | 33.17 | 33.07 | — | — | 735 | — | — | 24.89 | 24.80 | 24.98 | — |
| — | 32.37 | 32.57 | 32.47 | — | — | 736 | — | — | 25.29 | 25.18 | 25.39 | — |
| — | 31.77 | 31.98 | 31.88 | — | — | 737 | — | — | 25.70 | 25.59 | 25.80 | — |
| — | 31.19 | 31.39 | 31.29 | — | — | 738 | — | — | 26.11 | 26.01 | 26.21 | — |
| — | 30.60 | 30.80 | 30.70 | — | — | 739 | — | — | 26.54 | 26.43 | 26.64 | — |
| — | 30.03 | 30.22 | 30.12 | — | — | 740 | — | — | 26.96 | 26.87 | 27.06 | — |
| — | 24.61 | 24.80 | 24.70 | — | — | 750 | — | — | 31.64 | 31.51 | 31.76 | — |
| — | 19.84 | 20.04 | 19.94 | +0.47 | 19.4% | 760 | 19.4% | -0.55 | 37.05 | 36.80 | 37.29 | — |
| — | 12.31 | 12.47 | 12.39 | +0.36 | 18.8% | 780 | 18.8% | -0.67 | 49.97 | 49.68 | 50.25 | — |
| — | 7.21 | 7.35 | 7.28 | +0.26 | 18.3% | 800 | 18.3% | -0.79 | 65.72 | 65.40 | 66.05 | — |
| — | 3.47 | 3.58 | 3.52 | +0.16 | 18.1% | 825 | 18.1% | -0.92 | 88.55 | 86.78 | 90.32 | — |
| — | 1.64 | 1.68 | 1.66 | +0.09 | 18.1% | 850 | 18.1% | -1.00 | 113.46 | 111.77 | 115.15 | — |
| — | 0.66 | 0.69 | 0.68 | +0.04 | 18.4% | 880 | 18.4% | -1.00 | 143.60 | 141.76 | 145.45 | — |
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.