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 | |
| — | 142.42 | 145.99 | 144.21 | +1.00 | 49.1% | 595 | 49.1% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 127.47 | 131.04 | 129.25 | +0.99 | 45.2% | 610 | 45.2% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 117.50 | 121.07 | 119.28 | +0.99 | 42.6% | 620 | 42.6% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 107.54 | 111.12 | 109.33 | +0.99 | 40.1% | 630 | 40.1% | -0.01 | 0.12 | 0.12 | 0.13 | — |
| — | 92.62 | 96.19 | 94.41 | +0.99 | 36.4% | 645 | 36.4% | -0.01 | 0.17 | 0.16 | 0.18 | — |
| — | 82.68 | 86.26 | 84.47 | +0.98 | 34.0% | 655 | 34.0% | -0.02 | 0.21 | 0.20 | 0.23 | — |
| — | 72.77 | 76.35 | 74.56 | +0.97 | 31.5% | 665 | 31.5% | -0.03 | 0.28 | 0.27 | 0.30 | — |
| — | 62.89 | 66.47 | 64.68 | +0.96 | 29.2% | 675 | 29.2% | -0.04 | 0.39 | 0.38 | 0.40 | — |
| — | 53.07 | 56.66 | 54.87 | +0.95 | 26.9% | 685 | 26.9% | -0.05 | 0.56 | 0.54 | 0.57 | — |
| — | 48.10 | 51.06 | 49.58 | +0.94 | 25.8% | 690 | 25.8% | -0.06 | 0.68 | 0.66 | 0.69 | 1,916 |
| — | 38.52 | 41.43 | 39.98 | +0.90 | 23.9% | 700 | 23.9% | -0.10 | 1.06 | 1.05 | 1.08 | — |
| — | 33.83 | 36.39 | 35.11 | +0.88 | 23.0% | 705 | 23.0% | -0.12 | 1.38 | 1.36 | 1.39 | — |
| — | 30.78 | 32.15 | 31.46 | +0.85 | 22.1% | 710 | 22.1% | -0.15 | 1.80 | 1.78 | 1.83 | — |
| — | 24.85 | 27.70 | 26.27 | +0.81 | 21.4% | 715 | 21.4% | -0.19 | 2.38 | 2.35 | 2.41 | — |
| — | 22.40 | 23.11 | 22.75 | +0.76 | 20.7% | 720 | 20.7% | -0.24 | 3.15 | 3.12 | 3.18 | — |
| — | 18.98 | 19.88 | 19.43 | +0.71 | 20.2% | 724 | 20.2% | -0.29 | 3.95 | 3.92 | 3.98 | 169 |
| — | 18.25 | 18.96 | 18.61 | +0.70 | 20.0% | 725 | 20.0% | -0.30 | 4.17 | 4.14 | 4.21 | 1,608 |
| — | 17.46 | 18.34 | 17.90 | +0.69 | 19.9% | 726 | 19.9% | -0.32 | 4.42 | 4.38 | 4.45 | 170 |
| — | 16.88 | 17.12 | 17.00 | +0.67 | 19.8% | 727 | 19.8% | -0.33 | 4.67 | 4.64 | 4.71 | — |
| — | 16.15 | 16.39 | 16.27 | +0.66 | 19.7% | 728 | 19.7% | -0.34 | 4.93 | 4.90 | 4.97 | — |
| — | 15.43 | 15.67 | 15.55 | +0.64 | 19.6% | 729 | 19.6% | -0.36 | 5.22 | 5.18 | 5.26 | — |
| — | 14.74 | 14.96 | 14.85 | +0.63 | 19.5% | 730 | 19.5% | -0.38 | 5.51 | 5.48 | 5.55 | — |
| — | 14.03 | 14.25 | 14.14 | +0.61 | 19.3% | 731 | 19.3% | -0.39 | 5.83 | 5.79 | 5.87 | — |
| — | 13.35 | 13.57 | 13.46 | +0.60 | 19.3% | 732 | 19.3% | -0.40 | 6.15 | 6.11 | 6.19 | — |
| — | 12.69 | 12.92 | 12.80 | +0.58 | 19.2% | 733 | 19.2% | -0.42 | 6.50 | 6.45 | 6.54 | — |
| — | 12.04 | 12.25 | 12.14 | +0.57 | 19.0% | 734 | 19.0% | -0.44 | 6.85 | 6.81 | 6.89 | — |
| — | 11.43 | 11.62 | 11.53 | +0.55 | 18.9% | 735 | 18.9% | -0.46 | 7.22 | 7.18 | 7.27 | — |
| — | 10.82 | 11.00 | 10.91 | +0.53 | 18.8% | 736 | 18.8% | -0.47 | 7.62 | 7.58 | 7.66 | — |
| — | 10.22 | 10.41 | 10.31 | +0.52 | 18.7% | 737 | 18.7% | -0.49 | 8.03 | 7.98 | 8.07 | — |
| — | 9.71 | 9.80 | 9.76 | +0.50 | 18.6% | 738 | 18.6% | -0.50 | 8.45 | 8.40 | 8.49 | — |
| — | 9.15 | 9.23 | 9.19 | — | — | 739 | — | — | 8.89 | 8.85 | 8.94 | — |
| — | 8.60 | 8.69 | 8.64 | — | — | 740 | 18.4% | -0.54 | 9.36 | 9.31 | 9.40 | — |
| — | 8.08 | 8.16 | 8.12 | +0.45 | 18.3% | 741 | 18.3% | -0.56 | 9.84 | 9.79 | 9.88 | — |
| — | 7.57 | 7.65 | 7.61 | +0.43 | 18.2% | 742 | 18.2% | -0.57 | 10.33 | 10.28 | 10.38 | — |
| — | 7.08 | 7.16 | 7.12 | +0.42 | 18.1% | 743 | 18.1% | -0.59 | 10.84 | 10.73 | 10.95 | — |
| — | 6.61 | 6.69 | 6.65 | +0.40 | 18.0% | 744 | 18.0% | -0.61 | 11.38 | 11.26 | 11.49 | — |
| — | 6.16 | 6.24 | 6.20 | +0.38 | 17.9% | 745 | 17.9% | -0.63 | 11.94 | 11.82 | 12.05 | — |
| — | 5.73 | 5.81 | 5.77 | +0.36 | 17.8% | 746 | 17.8% | -0.65 | 12.52 | 12.40 | 12.63 | — |
| — | 5.32 | 5.38 | 5.35 | +0.35 | 17.7% | 747 | 17.7% | -0.66 | 13.12 | 13.00 | 13.23 | — |
| — | 4.93 | 4.99 | 4.96 | +0.33 | 17.6% | 748 | 17.6% | -0.68 | 13.73 | 13.61 | 13.85 | — |
| — | 4.56 | 4.62 | 4.59 | +0.31 | 17.5% | 749 | 17.5% | -0.70 | 14.37 | 14.25 | 14.49 | — |
| — | 4.20 | 4.26 | 4.23 | +0.29 | 17.5% | 750 | 17.5% | -0.72 | 15.04 | 14.94 | 15.15 | — |
| — | 3.87 | 3.92 | 3.90 | +0.28 | 17.4% | 751 | 17.4% | -0.73 | 15.36 | 14.00 | 16.71 | — |
| — | 3.55 | 3.61 | 3.58 | +0.26 | 17.3% | 752 | 17.3% | -0.75 | 16.07 | 14.74 | 17.41 | — |
| — | 3.25 | 3.31 | 3.28 | +0.25 | 17.2% | 753 | 17.2% | -0.77 | 16.87 | 15.60 | 18.14 | — |
| — | 2.97 | 3.03 | 3.00 | +0.23 | 17.1% | 754 | 17.1% | -0.78 | 17.52 | 16.15 | 18.88 | — |
| — | 2.71 | 2.77 | 2.74 | +0.22 | 17.0% | 755 | 17.0% | -0.80 | 18.06 | 17.00 | 19.12 | — |
| — | 1.65 | 1.70 | 1.68 | +0.16 | 16.7% | 760 | 16.7% | -0.87 | 22.32 | 20.94 | 23.70 | — |
| — | 0.96 | 1.00 | 0.98 | +0.11 | 16.4% | 765 | 16.4% | -0.92 | 26.82 | 25.53 | 28.12 | — |
| — | 0.54 | 0.57 | 0.56 | +0.07 | 16.3% | 770 | 16.3% | -0.97 | 31.96 | 31.41 | 32.51 | — |
| — | 0.17 | 0.20 | 0.18 | +0.03 | 16.5% | 780 | 16.5% | -1.00 | 41.74 | 39.96 | 43.52 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 16.9% | 785 | 16.9% | -1.00 | 46.74 | 44.96 | 48.52 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 18.0% | 795 | 18.0% | -1.00 | 56.74 | 54.96 | 58.52 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 19.6% | 805 | 19.6% | -1.00 | 66.74 | 64.96 | 68.52 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 21.4% | 815 | 21.4% | -1.00 | 76.75 | 74.96 | 78.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.2% | 825 | 23.2% | -1.00 | 86.75 | 84.96 | 88.53 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.0% | 835 | 25.0% | -1.00 | 96.75 | 94.96 | 98.53 | — |
| — | — | 0.03 | — | +0.00 | 27.2% | 850 | 27.2% | -1.00 | 111.75 | 109.96 | 113.53 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 860 | 28.3% | -1.00 | 121.75 | 119.96 | 123.53 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 870 | 29.3% | -1.00 | 131.75 | 129.96 | 133.53 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 885 | 30.4% | -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.