Spot 737.67
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.82 | 145.40 | 143.61 | +1.00 | 79.8% | 595 | 79.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 126.83 | 130.41 | 128.62 | +1.00 | 71.9% | 610 | 71.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 116.85 | 120.42 | 118.64 | +1.00 | 66.9% | 620 | 66.9% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 106.86 | 110.43 | 108.64 | +1.00 | 62.0% | 630 | 62.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 91.86 | 95.44 | 93.65 | +1.00 | 54.5% | 645 | 54.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 81.89 | 85.46 | 83.67 | +0.99 | 49.3% | 655 | 49.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 71.90 | 75.47 | 73.69 | +0.99 | 44.1% | 665 | 44.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 61.92 | 65.49 | 63.70 | +0.99 | 39.1% | 675 | 39.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 51.95 | 55.52 | 53.73 | +0.99 | 34.5% | 685 | 34.5% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 46.86 | 50.54 | 48.70 | +0.98 | 32.5% | 690 | 32.5% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 37.03 | 40.47 | 38.75 | +0.97 | 28.7% | 700 | 28.7% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 32.74 | 35.69 | 34.22 | +0.95 | 27.1% | 705 | 27.1% | -0.05 | 0.18 | 0.17 | 0.19 | — |
| — | 27.88 | 30.82 | 29.35 | +0.93 | 25.8% | 710 | 25.8% | -0.07 | 0.28 | 0.27 | 0.29 | — |
| — | 23.44 | 24.55 | 24.00 | +0.89 | 24.6% | 715 | 24.6% | -0.11 | 0.48 | 0.47 | 0.49 | — |
| — | 19.28 | 19.90 | 19.59 | +0.84 | 23.7% | 720 | 23.7% | -0.16 | 0.83 | 0.82 | 0.85 | — |
| — | 15.79 | 16.34 | 16.07 | +0.78 | 23.1% | 724 | 23.1% | -0.22 | 1.31 | 1.29 | 1.33 | — |
| — | 14.95 | 15.48 | 15.21 | +0.77 | 22.9% | 725 | 22.9% | -0.23 | 1.47 | 1.45 | 1.48 | — |
| — | 14.13 | 14.64 | 14.38 | +0.75 | 22.7% | 726 | 22.7% | -0.25 | 1.63 | 1.61 | 1.65 | — |
| — | 13.32 | 13.82 | 13.57 | +0.73 | 22.6% | 727 | 22.6% | -0.27 | 1.82 | 1.81 | 1.83 | — |
| — | 12.53 | 13.01 | 12.77 | +0.71 | 22.4% | 728 | 22.4% | -0.29 | 2.02 | 1.99 | 2.04 | — |
| — | 11.76 | 12.23 | 11.99 | +0.69 | 22.2% | 729 | 22.2% | -0.31 | 2.23 | 2.21 | 2.26 | — |
| — | 11.00 | 11.46 | 11.23 | +0.67 | 22.1% | 730 | 22.1% | -0.33 | 2.48 | 2.45 | 2.50 | — |
| — | 10.37 | 10.57 | 10.47 | +0.65 | 22.0% | 731 | 22.0% | -0.35 | 2.73 | 2.71 | 2.76 | — |
| — | 9.69 | 9.80 | 9.74 | +0.63 | 21.8% | 732 | 21.8% | -0.37 | 3.02 | 2.99 | 3.04 | — |
| — | 9.00 | 9.10 | 9.05 | +0.61 | 21.7% | 733 | 21.7% | -0.40 | 3.33 | 3.30 | 3.35 | — |
| — | 8.33 | 8.43 | 8.38 | +0.58 | 21.6% | 734 | 21.6% | -0.42 | 3.65 | 3.63 | 3.68 | — |
| — | 7.69 | 7.78 | 7.74 | +0.56 | 21.4% | 735 | 21.4% | -0.44 | 4.01 | 3.98 | 4.04 | — |
| — | 7.07 | 7.15 | 7.11 | +0.53 | 21.3% | 736 | 21.3% | -0.47 | 4.39 | 4.36 | 4.42 | — |
| — | 6.48 | 6.55 | 6.51 | +0.51 | 21.1% | 737 | 21.1% | -0.50 | 4.80 | 4.77 | 4.83 | — |
| — | 5.94 | 5.99 | 5.96 | +0.48 | 21.0% | 738 | 21.0% | -0.52 | 5.24 | 5.21 | 5.27 | — |
| — | 5.38 | 5.45 | 5.42 | +0.46 | 20.9% | 739 | 20.9% | -0.55 | 5.71 | 5.67 | 5.74 | — |
| — | 4.88 | 4.94 | 4.91 | +0.43 | 20.8% | 740 | 20.8% | -0.58 | 6.21 | 6.17 | 6.24 | — |
| — | 4.40 | 4.46 | 4.43 | — | — | 741 | — | — | 6.73 | 6.69 | 6.77 | — |
| — | 3.95 | 4.01 | 3.98 | +0.38 | 20.6% | 742 | — | — | 7.29 | 7.24 | 7.33 | — |
| — | 3.54 | 3.59 | 3.56 | — | — | 743 | — | — | 7.88 | 7.83 | 7.92 | 1,347 |
| — | 3.15 | 3.19 | 3.17 | — | — | 744 | — | — | 8.49 | 8.44 | 8.55 | — |
| — | 2.79 | 2.83 | 2.81 | — | — | 745 | 20.3% | -0.70 | 9.14 | 9.08 | 9.20 | — |
| — | 2.45 | 2.50 | 2.48 | — | — | 746 | — | — | 9.81 | 9.66 | 9.97 | — |
| — | 2.15 | 2.20 | 2.17 | +0.26 | 20.1% | 747 | 20.1% | -0.75 | 10.46 | 10.21 | 10.71 | — |
| — | 1.88 | 1.92 | 1.90 | +0.24 | 20.0% | 748 | 20.0% | -0.77 | 11.23 | 10.87 | 11.60 | — |
| — | 1.63 | 1.67 | 1.65 | +0.22 | 20.0% | 749 | 20.0% | -0.79 | 11.85 | 11.32 | 12.37 | — |
| — | 1.40 | 1.44 | 1.42 | +0.20 | 19.9% | 750 | 19.9% | -0.81 | 12.77 | 12.44 | 13.10 | — |
| — | 1.20 | 1.23 | 1.22 | +0.18 | 19.8% | 751 | 19.8% | -0.83 | 13.66 | 13.34 | 13.98 | — |
| — | 1.03 | 1.06 | 1.04 | +0.16 | 19.7% | 752 | 19.7% | -0.85 | 14.49 | 14.17 | 14.82 | — |
| — | 0.88 | 0.90 | 0.89 | +0.15 | 19.6% | 753 | 19.6% | -0.87 | 15.29 | 14.88 | 15.69 | — |
| — | 0.74 | 0.77 | 0.76 | +0.13 | 19.6% | 754 | 19.6% | -0.88 | 16.23 | 15.89 | 16.57 | — |
| — | 0.63 | 0.65 | 0.64 | +0.11 | 19.5% | 755 | 19.5% | -0.90 | 17.08 | 16.77 | 17.39 | — |
| — | 0.26 | 0.28 | 0.27 | +0.06 | 19.4% | 760 | 19.4% | -0.96 | 22.37 | 21.11 | 23.63 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 19.5% | 765 | 19.5% | -1.00 | 27.32 | 26.10 | 28.53 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 20.3% | 770 | 20.3% | -1.00 | 32.29 | 31.06 | 33.52 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.1% | 780 | 23.1% | -1.00 | 41.84 | 40.15 | 43.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 25.1% | 785 | 25.1% | -1.00 | 46.84 | 45.15 | 48.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 29.1% | 795 | 29.1% | -1.00 | 56.74 | 54.96 | 58.53 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 805 | 30.9% | -1.00 | 66.75 | 64.96 | 68.53 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 815 | 30.9% | -1.00 | 76.75 | 74.96 | 78.53 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 825 | 30.5% | -1.00 | 86.84 | 85.15 | 88.53 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 835 | 30.7% | -1.00 | 96.75 | 94.96 | 98.53 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 850 | 32.5% | -1.00 | 111.75 | 109.96 | 113.53 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 860 | 34.1% | -1.00 | 121.75 | 119.96 | 123.53 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 870 | 35.8% | -1.00 | 131.75 | 129.96 | 133.53 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 885 | 37.9% | -1.00 | 146.75 | 144.96 | 148.53 | — |
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.