Spot 735.23
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.60 | 152.70 | 148.15 | +0.97 | 43.8% | 590 | 43.8% | -0.03 | — | — | 4.90 | — |
| — | 134.20 | 143.00 | 138.60 | +0.96 | 42.9% | 600 | 42.9% | -0.04 | — | — | 4.90 | — |
| — | 124.30 | 133.00 | 128.65 | +0.96 | 42.1% | 610 | 42.1% | -0.05 | — | — | 4.90 | — |
| — | 114.80 | 124.00 | 119.40 | +0.94 | 41.3% | 620 | 41.3% | -0.06 | 4.08 | 0.05 | 8.10 | — |
| — | 105.80 | 113.00 | 109.40 | +0.93 | 40.6% | 630 | 40.6% | -0.07 | 3.98 | 0.05 | 7.90 | — |
| — | 96.60 | 103.90 | 100.25 | +0.91 | 39.8% | 640 | 39.8% | -0.09 | 4.30 | 0.30 | 8.30 | — |
| — | 87.90 | 95.00 | 91.45 | +0.89 | 39.1% | 650 | 39.1% | -0.11 | 4.88 | 0.95 | 8.80 | — |
| — | 78.50 | 88.00 | 83.25 | +0.86 | 38.5% | 660 | 38.5% | -0.14 | 5.08 | 0.55 | 9.60 | — |
| — | 70.10 | 79.00 | 74.55 | +0.83 | 37.9% | 670 | 37.9% | -0.17 | 6.85 | 2.10 | 11.60 | — |
| — | 62.20 | 70.70 | 66.45 | +0.80 | 37.3% | 680 | 37.3% | -0.20 | 8.75 | 4.60 | 12.90 | — |
| — | 55.20 | 63.40 | 59.30 | +0.76 | 36.8% | 690 | 36.8% | -0.24 | 11.30 | 7.50 | 15.10 | — |
| — | 47.20 | 55.50 | 51.35 | +0.72 | 36.3% | 700 | 36.3% | -0.29 | 13.95 | 10.20 | 17.70 | — |
| — | 40.40 | 48.70 | 44.55 | +0.67 | 35.8% | 710 | 35.8% | -0.33 | 17.35 | 13.30 | 21.40 | — |
| — | 34.60 | 42.20 | 38.40 | +0.62 | 35.4% | 720 | 35.4% | -0.39 | 22.40 | 19.70 | 25.10 | — |
| — | 29.20 | 36.50 | 32.85 | +0.56 | 35.1% | 730 | 35.1% | -0.44 | 25.10 | 21.10 | 29.10 | — |
| — | 23.10 | 31.40 | 27.25 | +0.51 | 34.8% | 740 | 34.8% | -0.50 | 29.90 | 26.00 | 33.80 | — |
| — | 19.50 | 26.80 | 23.15 | +0.45 | 34.5% | 750 | 34.5% | -0.56 | 35.15 | 31.00 | 39.30 | — |
| — | 15.50 | 23.10 | 19.30 | +0.39 | 34.3% | 760 | 34.3% | -0.61 | 41.35 | 37.40 | 45.30 | — |
| — | 11.10 | 18.20 | 14.65 | +0.34 | 34.1% | 770 | 34.1% | -0.66 | 47.95 | 44.00 | 51.90 | — |
| — | 8.00 | 16.70 | 12.35 | +0.29 | 34.0% | 780 | 34.0% | -0.72 | 54.45 | 51.00 | 57.90 | — |
| — | 6.60 | 14.00 | 10.30 | +0.25 | 33.9% | 790 | 33.9% | -0.76 | 62.30 | 58.00 | 66.60 | — |
| — | 2.40 | 10.80 | 6.60 | +0.17 | 33.8% | 810 | 33.8% | -0.84 | 78.55 | 74.00 | 83.10 | — |
| — | 1.50 | 9.70 | 5.60 | +0.14 | 33.9% | 820 | 33.9% | -0.88 | 87.45 | 83.00 | 91.90 | — |
| — | 0.95 | 8.80 | 4.88 | +0.11 | 33.9% | 830 | 33.9% | -0.90 | 96.75 | 93.10 | 100.40 | — |
| — | — | 4.90 | — | +0.06 | 34.4% | 860 | 34.4% | -0.96 | 124.50 | 120.00 | 129.00 | — |
| — | — | 4.90 | — | +0.05 | 34.6% | 870 | 34.6% | -0.98 | 134.40 | 130.00 | 138.80 | — |
| — | — | 4.90 | — | +0.04 | 34.8% | 880 | 34.8% | -0.99 | 144.50 | 140.00 | 149.00 | — |
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.