Spot 728.08
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.85 | 99.00 | 96.42 | +0.87 | 44.0% | 640 | 44.0% | -0.13 | 5.80 | 5.65 | 5.95 | — |
| — | 81.25 | 85.30 | 83.28 | +0.83 | 43.4% | 655 | 43.4% | -0.17 | 8.22 | 8.00 | 8.45 | — |
| — | 69.45 | 73.30 | 71.38 | +0.78 | 43.0% | 670 | 43.0% | -0.22 | 11.43 | 11.15 | 11.70 | — |
| — | 65.85 | 69.50 | 67.67 | +0.77 | 42.9% | 675 | 42.9% | -0.23 | 12.68 | 12.40 | 12.95 | — |
| — | 62.35 | 65.75 | 64.05 | +0.75 | 42.8% | 680 | 42.8% | -0.25 | 14.03 | 13.75 | 14.30 | — |
| — | 59.00 | 62.20 | 60.60 | +0.73 | 42.7% | 685 | 42.7% | -0.28 | 15.47 | 15.20 | 15.75 | — |
| — | 55.80 | 58.70 | 57.25 | +0.71 | 42.6% | 690 | 42.6% | -0.29 | 17.07 | 16.80 | 17.35 | — |
| — | 53.00 | 55.35 | 54.17 | +0.69 | 42.5% | 695 | 42.5% | -0.32 | 18.77 | 18.45 | 19.10 | — |
| — | 49.85 | 51.50 | 50.67 | +0.66 | 42.4% | 700 | 42.4% | -0.34 | 20.60 | 20.25 | 20.95 | — |
| — | 46.85 | 48.50 | 47.67 | +0.64 | 42.4% | 705 | 42.4% | -0.36 | 22.52 | 22.15 | 22.90 | — |
| — | 44.20 | 45.50 | 44.85 | +0.62 | 42.3% | 710 | 42.3% | -0.38 | 24.62 | 24.25 | 25.00 | — |
| — | 41.55 | 42.70 | 42.12 | +0.60 | 42.3% | 715 | 42.3% | -0.41 | 26.77 | 26.40 | 27.15 | — |
| — | 39.00 | 39.90 | 39.45 | +0.57 | 42.3% | 720 | 42.3% | -0.43 | 29.10 | 28.70 | 29.50 | — |
| — | 36.45 | 37.25 | 36.85 | +0.55 | 42.3% | 725 | 42.3% | -0.45 | 31.48 | 31.10 | 31.85 | — |
| — | 34.00 | 34.95 | 34.48 | +0.53 | 42.3% | 730 | 42.3% | -0.48 | 34.08 | 33.70 | 34.45 | — |
| — | 31.70 | 32.60 | 32.15 | +0.50 | 42.3% | 735 | 42.3% | -0.50 | 36.73 | 36.30 | 37.15 | — |
| — | 29.50 | 30.40 | 29.95 | +0.48 | 42.3% | 740 | 42.3% | -0.52 | 39.52 | 39.10 | 39.95 | — |
| — | 27.40 | 28.15 | 27.77 | +0.46 | 42.3% | 745 | 42.3% | -0.55 | 42.45 | 42.00 | 42.90 | — |
| — | 25.45 | 26.30 | 25.88 | +0.43 | 42.3% | 750 | 42.3% | -0.57 | 45.42 | 44.95 | 45.90 | — |
| — | 23.55 | 24.40 | 23.98 | +0.41 | 42.3% | 755 | 42.3% | -0.59 | 48.62 | 48.05 | 49.20 | — |
| — | 21.80 | 22.50 | 22.15 | +0.39 | 42.4% | 760 | 42.4% | -0.61 | 51.75 | 51.20 | 52.30 | — |
| — | 20.20 | 20.85 | 20.52 | +0.37 | 42.4% | 765 | 42.4% | -0.64 | 55.08 | 54.20 | 55.95 | — |
| — | 18.65 | 19.35 | 19.00 | +0.35 | 42.5% | 770 | 42.5% | -0.66 | 58.55 | 57.45 | 59.65 | — |
| — | 17.20 | 17.80 | 17.50 | +0.33 | 42.5% | 775 | 42.5% | -0.68 | 62.10 | 60.85 | 63.35 | — |
| — | 15.85 | 16.45 | 16.15 | +0.31 | 42.6% | 780 | 42.6% | -0.70 | 65.65 | 64.40 | 66.90 | — |
| — | 14.60 | 15.15 | 14.88 | +0.29 | 42.7% | 785 | 42.7% | -0.72 | 69.38 | 68.05 | 70.70 | — |
| — | 13.45 | 13.95 | 13.70 | +0.27 | 42.7% | 790 | 42.7% | -0.73 | 73.20 | 71.80 | 74.60 | — |
| — | 12.35 | 12.85 | 12.60 | +0.26 | 42.8% | 795 | 42.8% | -0.75 | 77.17 | 75.70 | 78.65 | — |
| — | 11.50 | 11.80 | 11.65 | +0.24 | 42.9% | 800 | 42.9% | -0.77 | 81.40 | 80.20 | 82.60 | — |
| — | 10.40 | 10.85 | 10.62 | +0.22 | 43.0% | 805 | 43.0% | -0.79 | 85.53 | 83.65 | 87.40 | — |
| — | 9.45 | 10.00 | 9.72 | +0.21 | 43.1% | 810 | 43.1% | -0.80 | 89.85 | 88.05 | 91.65 | — |
| — | 8.65 | 9.30 | 8.97 | +0.20 | 43.2% | 815 | 43.2% | -0.81 | 93.85 | 91.85 | 95.85 | — |
| — | 7.30 | 7.70 | 7.50 | +0.17 | 43.4% | 825 | 43.4% | -0.84 | 101.95 | 99.50 | 104.40 | — |
| — | 6.05 | 6.45 | 6.25 | +0.15 | 43.7% | 835 | 43.7% | -0.86 | 110.67 | 108.15 | 113.20 | — |
| — | 5.55 | 5.90 | 5.72 | +0.14 | 43.8% | 840 | 43.8% | -0.88 | 115.28 | 112.85 | 117.70 | — |
| — | 4.65 | 4.95 | 4.80 | +0.12 | 44.1% | 850 | 44.1% | -0.89 | 124.75 | 122.70 | 126.80 | — |
| — | 3.85 | 4.15 | 4.00 | +0.10 | 44.4% | 860 | 44.4% | -0.91 | 134.30 | 131.85 | 136.75 | — |
| — | 3.25 | 3.55 | 3.40 | +0.09 | 44.7% | 870 | 44.7% | -0.93 | 143.57 | 141.00 | 146.15 | — |
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.