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 | |
| — | 158.59 | 160.95 | 159.77 | +0.91 | 29.7% | 595 | 29.7% | -0.09 | 6.21 | 6.09 | 6.33 | — |
| — | 136.00 | 138.74 | 137.37 | +0.88 | 27.9% | 620 | 27.9% | -0.12 | 8.20 | 8.07 | 8.33 | — |
| — | 114.13 | 116.84 | 115.48 | +0.84 | 26.2% | 645 | 26.2% | -0.16 | 10.93 | 10.79 | 11.06 | — |
| — | 93.22 | 95.41 | 94.31 | +0.79 | 24.7% | 670 | 24.7% | -0.22 | 14.71 | 14.55 | 14.86 | — |
| — | 77.77 | 79.63 | 78.70 | +0.74 | 23.5% | 690 | 23.5% | -0.27 | 18.71 | 18.55 | 18.87 | — |
| — | 66.62 | 68.49 | 67.56 | +0.69 | 22.7% | 705 | 22.7% | -0.32 | 22.45 | 22.29 | 22.60 | — |
| — | 56.18 | 57.51 | 56.84 | +0.64 | 22.0% | 720 | 22.0% | -0.37 | 26.96 | 26.79 | 27.13 | — |
| — | 52.89 | 54.50 | 53.70 | +0.62 | 21.8% | 725 | 21.8% | -0.39 | 28.68 | 28.48 | 28.88 | — |
| — | 49.69 | 51.59 | 50.64 | +0.60 | 21.5% | 730 | 21.5% | -0.41 | 30.48 | 30.29 | 30.66 | — |
| — | 46.60 | 48.49 | 47.55 | +0.58 | 21.3% | 735 | 21.3% | -0.44 | 32.40 | 32.19 | 32.60 | — |
| — | 43.61 | 45.48 | 44.55 | +0.56 | 21.1% | 740 | 21.1% | -0.46 | 34.43 | 34.22 | 34.64 | — |
| — | 40.74 | 42.08 | 41.41 | +0.54 | 20.9% | 745 | 20.9% | -0.48 | 36.57 | 36.36 | 36.78 | — |
| — | 38.53 | 38.91 | 38.72 | +0.52 | 20.7% | 750 | 20.7% | -0.50 | 38.85 | 38.63 | 39.07 | — |
| — | 35.88 | 36.25 | 36.06 | +0.50 | 20.5% | 755 | 20.5% | -0.53 | 41.25 | 41.02 | 41.48 | — |
| — | 33.34 | 33.71 | 33.52 | +0.48 | 20.4% | 760 | 20.4% | -0.55 | 43.78 | 43.55 | 44.01 | — |
| — | 26.43 | 26.80 | 26.61 | +0.42 | 19.9% | 775 | 19.9% | -0.62 | 52.45 | 51.49 | 53.40 | — |
| — | 20.63 | 20.94 | 20.79 | +0.35 | 19.5% | 790 | 19.5% | -0.70 | 62.24 | 60.83 | 63.66 | — |
| — | 14.47 | 14.76 | 14.62 | +0.28 | 19.1% | 810 | 19.1% | -0.79 | 77.19 | 75.96 | 78.41 | — |
| — | 9.00 | 9.30 | 9.15 | +0.19 | 18.8% | 835 | 18.8% | -0.91 | 97.79 | 95.99 | 99.59 | — |
| — | 5.51 | 5.75 | 5.63 | +0.13 | 18.7% | 860 | 18.7% | -1.00 | 121.80 | 119.96 | 123.64 | — |
| — | 3.35 | 3.56 | 3.46 | +0.09 | 18.7% | 885 | 18.7% | -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.