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 | |
| — | 150.44 | 152.60 | 151.52 | +0.94 | 32.2% | 595 | 32.2% | -0.06 | 2.95 | 2.91 | 2.99 | — |
| — | 122.22 | 124.28 | 123.25 | +0.91 | 29.3% | 625 | 29.3% | -0.09 | 4.38 | 4.34 | 4.43 | — |
| — | 100.29 | 101.44 | 100.86 | +0.87 | 27.1% | 650 | 27.1% | -0.13 | 6.28 | 6.23 | 6.32 | — |
| — | 77.54 | 80.77 | 79.16 | +0.81 | 25.0% | 675 | 25.0% | -0.19 | 9.18 | 9.13 | 9.22 | — |
| — | 61.86 | 62.92 | 62.39 | +0.75 | 23.5% | 695 | 23.5% | -0.26 | 12.57 | 12.50 | 12.64 | — |
| — | 47.20 | 47.53 | 47.37 | +0.67 | 22.1% | 715 | 22.1% | -0.34 | 17.35 | 17.25 | 17.45 | — |
| — | 37.04 | 37.32 | 37.18 | +0.59 | 21.1% | 730 | 21.1% | -0.42 | 22.20 | 22.12 | 22.28 | — |
| — | 33.30 | 33.57 | 33.44 | +0.56 | 20.8% | 736 | 20.8% | -0.45 | 24.46 | 24.33 | 24.59 | — |
| — | 32.70 | 32.97 | 32.84 | +0.56 | 20.7% | 737 | 20.7% | -0.46 | 24.86 | 24.73 | 25.00 | — |
| — | 32.10 | 32.37 | 32.23 | +0.55 | 20.7% | 738 | 20.7% | -0.46 | 25.27 | 25.14 | 25.40 | — |
| — | 31.51 | 31.77 | 31.64 | +0.55 | 20.6% | 739 | 20.6% | -0.47 | 25.68 | 25.56 | 25.81 | — |
| — | 30.93 | 31.19 | 31.06 | +0.54 | 20.6% | 740 | 20.6% | -0.48 | 26.11 | 25.98 | 26.24 | — |
| — | 30.35 | 30.61 | 30.48 | +0.53 | 20.5% | 741 | 20.5% | -0.48 | 26.54 | 26.41 | 26.67 | — |
| — | 29.78 | 30.03 | 29.91 | +0.53 | 20.4% | 742 | 20.4% | -0.49 | 26.97 | 26.84 | 27.10 | — |
| — | 25.45 | 25.67 | 25.56 | +0.48 | 20.0% | 750 | 20.0% | -0.54 | 30.68 | 30.55 | 30.80 | — |
| — | 18.44 | 18.62 | 18.53 | +0.40 | 19.4% | 765 | 19.4% | -0.63 | 38.80 | 38.34 | 39.26 | — |
| — | 12.90 | 13.04 | 12.97 | +0.31 | 18.9% | 780 | 18.9% | -0.73 | 48.73 | 48.27 | 49.19 | — |
| — | 6.65 | 6.76 | 6.71 | +0.19 | 18.4% | 805 | 18.4% | -0.87 | 68.11 | 67.16 | 69.06 | — |
| — | 3.23 | 3.31 | 3.27 | +0.10 | 18.2% | 830 | 18.2% | -0.99 | 91.81 | 89.97 | 93.66 | — |
| — | 1.54 | 1.60 | 1.57 | +0.06 | 18.4% | 855 | 18.4% | -1.00 | 116.75 | 114.96 | 118.53 | — |
| — | 0.65 | 0.71 | 0.68 | +0.03 | 18.8% | 885 | 18.8% | -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.