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 | |
| — | 102.65 | 109.45 | 106.05 | +0.99 | 48.5% | 622.5 | 48.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 92.70 | 99.45 | 96.08 | +0.99 | 45.4% | 632.5 | 45.4% | -0.01 | 0.16 | 0.08 | 0.24 | — |
| — | 86.75 | 91.95 | 89.35 | +0.99 | 43.1% | 640 | 43.1% | -0.01 | 0.17 | 0.14 | 0.21 | — |
| — | 78.25 | 84.15 | 81.20 | +0.98 | 41.0% | 647.5 | 41.0% | -0.02 | 0.24 | 0.19 | 0.29 | — |
| — | 71.90 | 76.80 | 74.35 | +0.98 | 39.1% | 655 | 39.1% | -0.02 | 0.33 | 0.28 | 0.38 | — |
| — | 62.80 | 69.85 | 66.33 | +0.97 | 37.5% | 662.5 | 37.5% | -0.03 | 0.46 | 0.38 | 0.53 | — |
| — | 57.20 | 62.15 | 59.67 | +0.96 | 36.1% | 670 | 36.1% | -0.04 | 0.66 | 0.61 | 0.70 | — |
| — | 53.50 | 57.80 | 55.65 | +0.94 | 35.3% | 675 | 35.3% | -0.06 | 0.88 | 0.84 | 0.91 | — |
| — | 46.05 | 53.10 | 49.58 | +0.93 | 34.7% | 680 | 34.7% | -0.07 | 1.19 | 1.09 | 1.29 | — |
| — | 43.05 | 48.00 | 45.52 | +0.91 | 34.2% | 685 | 34.2% | -0.09 | 1.51 | 1.45 | 1.57 | — |
| — | 40.30 | 46.25 | 43.27 | +0.90 | 34.0% | 687.5 | 34.0% | -0.10 | 1.75 | 1.66 | 1.84 | — |
| — | 38.50 | 42.65 | 40.58 | +0.88 | 33.9% | 690 | 33.9% | -0.12 | 2.00 | 1.92 | 2.07 | — |
| — | 36.15 | 41.55 | 38.85 | +0.87 | 33.7% | 692.5 | 33.7% | -0.13 | 2.27 | 2.19 | 2.34 | — |
| — | 34.15 | 39.15 | 36.65 | +0.85 | 33.6% | 695 | 33.6% | -0.15 | 2.60 | 2.52 | 2.69 | — |
| — | 32.00 | 37.20 | 34.60 | +0.83 | 33.6% | 697.5 | 33.6% | -0.17 | 3.02 | 2.90 | 3.15 | — |
| — | 30.55 | 33.60 | 32.08 | +0.81 | 33.5% | 700 | 33.5% | -0.19 | 3.42 | 3.30 | 3.55 | — |
| — | 28.00 | 32.00 | 30.00 | +0.79 | 33.4% | 702.5 | 33.4% | -0.21 | 3.92 | 3.75 | 4.10 | — |
| — | 26.55 | 29.05 | 27.80 | +0.77 | 33.3% | 705 | 33.3% | -0.23 | 4.50 | 4.30 | 4.70 | — |
| — | 24.90 | 27.65 | 26.27 | +0.75 | 33.2% | 707.5 | 33.2% | -0.25 | 5.08 | 4.90 | 5.25 | — |
| — | 23.85 | 25.10 | 24.48 | +0.72 | 33.1% | 710 | 33.1% | -0.28 | 5.75 | 5.55 | 5.95 | — |
| — | 22.20 | 23.40 | 22.80 | +0.70 | 32.9% | 712.5 | 32.9% | -0.30 | 6.50 | 6.30 | 6.70 | — |
| — | 20.00 | 21.40 | 20.70 | +0.67 | 32.7% | 715 | 32.7% | -0.33 | 7.30 | 7.10 | 7.50 | — |
| — | 18.80 | 19.85 | 19.32 | +0.64 | 32.5% | 717.5 | 32.5% | -0.36 | 8.15 | 7.95 | 8.35 | — |
| — | 17.35 | 18.15 | 17.75 | +0.61 | 32.4% | 720 | 32.4% | -0.39 | 9.12 | 8.90 | 9.35 | — |
| — | 16.00 | 16.65 | 16.32 | +0.58 | 32.4% | 722.5 | 32.4% | -0.42 | 10.15 | 9.90 | 10.40 | — |
| — | 14.65 | 15.35 | 15.00 | +0.55 | 32.4% | 725 | 32.4% | -0.45 | 11.22 | 10.95 | 11.50 | — |
| — | 13.45 | 13.90 | 13.68 | +0.52 | 32.5% | 727.5 | 32.5% | -0.48 | 12.47 | 12.20 | 12.75 | — |
| — | 12.20 | 12.60 | 12.40 | +0.49 | 32.5% | 730 | 32.5% | -0.51 | 13.70 | 13.40 | 14.00 | — |
| — | 10.90 | 11.50 | 11.20 | +0.46 | 32.6% | 732.5 | 32.6% | -0.54 | 15.12 | 14.80 | 15.45 | — |
| — | 9.90 | 10.45 | 10.18 | +0.43 | 32.6% | 735 | 32.6% | -0.57 | 16.60 | 16.20 | 17.00 | — |
| — | 8.95 | 9.45 | 9.20 | +0.40 | 32.7% | 737.5 | 32.7% | -0.60 | 18.10 | 17.75 | 18.45 | — |
| — | 8.10 | 8.50 | 8.30 | +0.37 | 32.7% | 740 | 32.7% | -0.63 | 19.62 | 19.15 | 20.10 | — |
| — | 7.15 | 7.70 | 7.42 | +0.35 | 32.8% | 742.5 | 32.8% | -0.66 | 21.70 | 20.95 | 22.45 | — |
| — | 6.35 | 6.90 | 6.62 | +0.32 | 32.8% | 745 | 32.8% | -0.68 | 23.43 | 22.65 | 24.20 | — |
| — | 5.80 | 6.15 | 5.97 | +0.30 | 32.9% | 747.5 | 32.9% | -0.71 | 24.90 | 23.55 | 26.25 | — |
| — | 5.15 | 5.45 | 5.30 | +0.27 | 33.0% | 750 | 33.0% | -0.73 | 26.65 | 25.40 | 27.90 | — |
| — | 4.60 | 4.95 | 4.78 | +0.25 | 33.0% | 752.5 | 33.0% | -0.76 | 28.60 | 27.05 | 30.15 | — |
| — | 4.05 | 4.40 | 4.22 | +0.22 | 33.1% | 755 | 33.1% | -0.78 | 30.65 | 29.15 | 32.15 | — |
| — | 3.60 | 3.90 | 3.75 | +0.20 | 33.2% | 757.5 | 33.2% | -0.80 | 32.40 | 29.95 | 34.85 | — |
| — | 3.25 | 3.45 | 3.35 | +0.19 | 33.3% | 760 | 33.3% | -0.82 | 35.23 | 33.80 | 36.65 | — |
| — | 2.55 | 2.71 | 2.63 | +0.15 | 33.6% | 765 | 33.6% | -0.85 | 39.38 | 37.55 | 41.20 | — |
| — | 1.96 | 2.13 | 2.04 | +0.12 | 33.9% | 770 | 33.9% | -0.88 | 43.50 | 41.30 | 45.70 | — |
| — | 1.53 | 1.69 | 1.61 | +0.10 | 34.3% | 775 | 34.3% | -0.91 | 47.52 | 44.75 | 50.30 | — |
| — | 1.25 | 1.32 | 1.28 | +0.08 | 34.7% | 780 | 34.7% | -0.93 | 52.80 | 50.00 | 55.60 | — |
| — | 0.94 | 1.04 | 0.99 | +0.06 | 35.1% | 785 | 35.1% | -0.94 | 57.92 | 54.50 | 61.35 | — |
| — | 0.77 | 0.82 | 0.80 | +0.05 | 35.6% | 790 | 35.6% | -0.95 | 62.77 | 59.40 | 66.15 | — |
| — | 0.54 | 0.65 | 0.59 | +0.04 | 36.1% | 795 | 36.1% | -0.97 | 67.60 | 64.15 | 71.05 | — |
| — | 0.49 | 0.52 | 0.51 | +0.03 | 36.7% | 800 | 36.7% | -0.97 | 72.35 | 69.45 | 75.25 | — |
| — | 0.32 | 0.45 | 0.39 | +0.03 | 37.3% | 805 | 37.3% | -0.98 | 77.35 | 73.80 | 80.90 | — |
| — | 0.28 | 0.38 | 0.33 | +0.02 | 38.0% | 810 | 38.0% | -0.99 | 82.30 | 78.95 | 85.65 | — |
| — | 0.23 | 0.31 | 0.27 | +0.02 | 38.7% | 815 | 38.7% | -0.99 | 87.17 | 83.70 | 90.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.01 | 40.2% | 825 | 40.2% | -1.00 | 97.15 | 93.70 | 100.60 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 41.8% | 835 | — | — | 107.15 | 103.70 | 110.60 | — |
| — | 0.05 | 0.22 | 0.14 | — | — | 840 | — | — | 112.15 | 108.70 | 115.60 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 850 | — | — | 122.25 | 118.90 | 125.60 | — |
| — | — | 0.07 | — | — | — | 860 | — | — | 132.25 | 128.90 | 135.60 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 870 | — | — | 142.18 | 138.75 | 145.60 | — |
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.