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 | |
| — | 87.75 | 92.25 | 90.00 | — | — | 640 | — | — | 0.87 | 0.82 | 0.92 | — |
| — | 73.40 | 77.75 | 75.58 | — | — | 655 | — | — | 1.45 | 1.37 | 1.52 | — |
| — | 64.95 | 71.85 | 68.40 | — | — | 662.5 | — | — | 1.89 | 1.77 | 2.01 | — |
| — | 60.00 | 63.20 | 61.60 | — | — | 670 | — | — | 2.54 | 2.44 | 2.65 | — |
| — | 55.05 | 58.25 | 56.65 | — | — | 675 | — | — | 3.06 | 2.98 | 3.15 | — |
| — | 50.85 | 54.35 | 52.60 | +0.86 | 34.6% | 680 | 34.6% | -0.14 | 3.70 | 3.60 | 3.80 | — |
| — | 46.75 | 50.15 | 48.45 | +0.83 | 34.3% | 685 | 34.3% | -0.17 | 4.47 | 4.35 | 4.60 | — |
| — | 44.45 | 48.45 | 46.45 | +0.82 | 34.2% | 687.5 | 34.2% | -0.18 | 4.95 | 4.80 | 5.10 | — |
| — | 42.80 | 45.50 | 44.15 | +0.81 | 34.1% | 690 | 34.1% | -0.19 | 5.40 | 5.25 | 5.55 | — |
| — | 40.60 | 44.30 | 42.45 | +0.79 | 34.0% | 692.5 | 34.0% | -0.21 | 5.90 | 5.75 | 6.05 | — |
| — | 38.65 | 42.30 | 40.48 | +0.78 | 33.9% | 695 | 33.9% | -0.22 | 6.45 | 6.25 | 6.65 | — |
| — | 37.50 | 40.30 | 38.90 | +0.76 | 33.8% | 697.5 | 33.8% | -0.24 | 7.12 | 6.90 | 7.35 | — |
| — | 35.70 | 38.00 | 36.85 | +0.74 | 33.7% | 700 | 33.7% | -0.26 | 7.72 | 7.55 | 7.90 | — |
| — | 33.90 | 36.45 | 35.17 | +0.73 | 33.6% | 702.5 | 33.6% | -0.28 | 8.45 | 8.25 | 8.65 | — |
| — | 32.85 | 34.65 | 33.75 | +0.71 | 33.6% | 705 | 33.6% | -0.29 | 9.22 | 9.00 | 9.45 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | 29.50 | 30.50 | 30.00 | +0.67 | 33.4% | 710 | 33.4% | -0.33 | 10.85 | 10.65 | 11.05 | — |
| — | — | — | — | — | — | 712.5 | — | — | — | — | — | — |
| — | 26.40 | 27.25 | 26.82 | +0.63 | 33.4% | 715 | 33.4% | -0.37 | 12.62 | 12.35 | 12.90 | — |
| — | — | — | — | — | — | 717.5 | — | — | — | — | — | — |
| — | 23.55 | 24.35 | 23.95 | +0.59 | 33.3% | 720 | 33.3% | -0.41 | 14.70 | 14.45 | 14.95 | — |
| — | — | — | — | — | — | 722.5 | — | — | — | — | — | — |
| — | 20.85 | 21.50 | 21.18 | +0.55 | 33.3% | 725 | 33.3% | -0.45 | 17.02 | 16.80 | 17.25 | — |
| — | — | — | — | — | — | 727.5 | — | — | — | — | — | — |
| — | 18.40 | 18.90 | 18.65 | +0.51 | 33.3% | 730 | 33.3% | -0.50 | 19.45 | 19.10 | 19.80 | — |
| — | — | — | — | — | — | 732.5 | — | — | — | — | — | — |
| — | 16.15 | 16.65 | 16.40 | +0.46 | 33.3% | 735 | 33.3% | -0.54 | 22.12 | 21.70 | 22.55 | — |
| — | — | — | — | — | — | 737.5 | — | — | — | — | — | — |
| — | 14.05 | 14.55 | 14.30 | +0.42 | 33.4% | 740 | 33.4% | -0.58 | 25.12 | 24.70 | 25.55 | — |
| — | — | — | — | — | — | 742.5 | — | — | — | — | — | — |
| — | 12.20 | 12.60 | 12.40 | +0.38 | 33.4% | 745 | 33.4% | -0.62 | 28.18 | 27.65 | 28.70 | — |
| — | — | — | — | — | — | 747.5 | — | — | — | — | — | — |
| — | 10.55 | 10.95 | 10.75 | +0.35 | 33.5% | 750 | 33.5% | -0.66 | 31.50 | 30.95 | 32.05 | — |
| — | — | — | — | — | — | 752.5 | — | — | — | — | — | — |
| — | 9.05 | 9.55 | 9.30 | +0.31 | 33.6% | 755 | 33.6% | -0.70 | 35.02 | 34.45 | 35.60 | — |
| — | 7.75 | 8.25 | 8.00 | +0.28 | 33.8% | 760 | 33.8% | -0.73 | 38.77 | 37.30 | 40.25 | — |
| — | 6.60 | 7.00 | 6.80 | +0.25 | 33.9% | 765 | 33.9% | -0.76 | 42.85 | 41.75 | 43.95 | — |
| — | 5.65 | 5.95 | 5.80 | +0.22 | 34.1% | 770 | 34.1% | -0.79 | 46.83 | 44.90 | 48.75 | — |
| — | 4.70 | 5.10 | 4.90 | +0.19 | 34.2% | 775 | 34.2% | -0.82 | 50.65 | 48.20 | 53.10 | — |
| — | 4.05 | 4.35 | 4.20 | +0.17 | 34.5% | 780 | 34.5% | -0.84 | 54.83 | 52.30 | 57.35 | — |
| — | 3.45 | 3.70 | 3.58 | +0.15 | 34.7% | 785 | 34.7% | -0.86 | 59.33 | 56.50 | 62.15 | — |
| — | 2.95 | 3.10 | 3.02 | +0.13 | 34.9% | 790 | 34.9% | -0.88 | 63.88 | 61.50 | 66.25 | — |
| — | 2.54 | 2.72 | 2.63 | +0.11 | 35.2% | 795 | 35.2% | -0.90 | 69.17 | 66.40 | 71.95 | — |
| — | 2.20 | 2.25 | 2.23 | +0.10 | 35.5% | 800 | 35.5% | -0.91 | 73.35 | 71.20 | 75.50 | — |
| — | 1.81 | 2.02 | 1.92 | +0.08 | 35.8% | 805 | 35.8% | -0.93 | 78.15 | 74.75 | 81.55 | — |
| — | 1.54 | 1.76 | 1.65 | +0.07 | 36.1% | 810 | 36.1% | -0.94 | 82.95 | 79.50 | 86.40 | — |
| — | 1.33 | 1.45 | 1.39 | +0.06 | 36.5% | 815 | 36.5% | -0.95 | 87.85 | 84.35 | 91.35 | — |
| — | 0.98 | 1.12 | 1.05 | +0.05 | 37.2% | 825 | 37.2% | -0.96 | 97.60 | 94.05 | 101.15 | — |
| — | 0.73 | 0.84 | 0.79 | +0.04 | 38.1% | 835 | 38.1% | -0.98 | 107.38 | 103.85 | 110.90 | — |
| — | 0.67 | 0.74 | 0.70 | +0.03 | 38.5% | 840 | 38.5% | -0.98 | 112.35 | 108.80 | 115.90 | — |
| — | 0.50 | 0.56 | 0.53 | +0.03 | 39.4% | 850 | 39.4% | -0.99 | 122.62 | 119.45 | 125.80 | — |
| — | 0.37 | 0.47 | 0.42 | +0.02 | 40.4% | 860 | 40.4% | -0.99 | 132.32 | 128.90 | 135.75 | — |
| — | 0.27 | 0.35 | 0.31 | +0.02 | 41.4% | 870 | 41.4% | -1.00 | 142.22 | 138.70 | 145.75 | — |
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.