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 | |
| — | 150.60 | 159.00 | 154.80 | +0.91 | 39.6% | 590 | 39.6% | -0.09 | 4.83 | 0.05 | 9.60 | — |
| — | 128.00 | 137.00 | 132.50 | — | — | 615 | — | — | 6.85 | 2.10 | 11.60 | — |
| — | 107.40 | 114.50 | 110.95 | +0.83 | 36.3% | 640 | 36.3% | -0.17 | 10.55 | 6.60 | 14.50 | — |
| — | 88.00 | 96.60 | 92.30 | +0.77 | 35.0% | 665 | 35.0% | -0.23 | 16.20 | 12.00 | 20.40 | — |
| — | 73.80 | 81.10 | 77.45 | — | — | 685 | 34.2% | -0.29 | 21.85 | 18.00 | 25.70 | — |
| — | 64.00 | 71.20 | 67.60 | +0.67 | 33.7% | 700 | 33.7% | -0.33 | 26.50 | 23.00 | 30.00 | — |
| — | 54.00 | 62.70 | 58.35 | — | — | 715 | — | — | 32.75 | 28.70 | 36.80 | — |
| — | 52.00 | 60.30 | 56.15 | — | — | 720 | — | — | 34.95 | 31.00 | 38.90 | — |
| — | 49.00 | 57.80 | 53.40 | — | — | 725 | — | — | 37.05 | 33.00 | 41.10 | — |
| — | 46.50 | 54.30 | 50.40 | +0.57 | 32.8% | 730 | — | — | 39.35 | 35.00 | 43.70 | — |
| — | 43.10 | 52.60 | 47.85 | +0.55 | 32.7% | 735 | — | — | 41.60 | 37.10 | 46.10 | — |
| — | 41.10 | 50.20 | 45.65 | — | — | 740 | — | — | 44.30 | 40.00 | 48.60 | — |
| — | 39.00 | 47.80 | 43.40 | +0.51 | 32.5% | 745 | 32.5% | -0.49 | 47.10 | 43.00 | 51.20 | — |
| — | 36.30 | 42.80 | 39.55 | +0.50 | 32.4% | 750 | 32.4% | -0.51 | 49.55 | 45.00 | 54.10 | — |
| — | 34.00 | 43.10 | 38.55 | +0.48 | 32.3% | 755 | 32.3% | -0.53 | 52.50 | 48.00 | 57.00 | — |
| — | 28.00 | 37.50 | 32.75 | +0.42 | 32.1% | 770 | 32.1% | -0.58 | 61.60 | 57.30 | 65.90 | — |
| — | 23.60 | 30.70 | 27.15 | — | — | 785 | 32.0% | -0.64 | 71.90 | 68.00 | 75.80 | — |
| — | 17.20 | 26.20 | 21.70 | +0.31 | 31.8% | 805 | 31.8% | -0.70 | 85.60 | 82.00 | 89.20 | — |
| — | 11.50 | 21.00 | 16.25 | +0.24 | 31.8% | 830 | 31.8% | -0.78 | 105.10 | 100.40 | 109.80 | — |
| — | 7.90 | 15.80 | 11.85 | +0.18 | 31.9% | 855 | — | — | 126.65 | 122.50 | 130.80 | — |
| — | 4.10 | 13.00 | 8.55 | +0.14 | 32.0% | 880 | — | — | 148.20 | 143.40 | 153.00 | — |
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.