Spot 728.72
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.89 | 145.10 | 143.50 | +1.00 | 100.2% | 585 | 100.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 126.79 | 130.11 | 128.45 | +1.00 | 91.0% | 600 | 91.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 116.86 | 120.12 | 118.49 | +1.00 | 84.8% | 610 | 84.8% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 106.71 | 110.13 | 108.42 | +1.00 | 78.9% | 620 | 78.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 91.73 | 95.14 | 93.44 | +1.00 | 70.6% | 635 | 70.6% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 81.74 | 85.15 | 83.44 | +1.00 | 64.4% | 645 | 64.4% | -0.00 | 0.05 | 0.04 | 0.06 | — |
| — | 71.75 | 75.16 | 73.45 | +1.00 | 57.9% | 655 | 57.9% | -0.00 | 0.06 | 0.05 | 0.07 | — |
| — | 61.87 | 65.18 | 63.52 | +1.00 | 51.7% | 665 | 51.7% | -0.00 | 0.07 | 0.06 | 0.08 | — |
| — | 56.89 | 60.19 | 58.54 | +0.99 | 48.5% | 670 | 48.5% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 46.91 | 50.21 | 48.56 | +0.99 | 42.1% | 680 | 42.1% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 36.87 | 40.26 | 38.56 | +0.99 | 36.1% | 690 | 36.1% | -0.01 | 0.14 | 0.13 | 0.15 | — |
| — | 32.58 | 33.86 | 33.22 | +0.99 | 33.4% | 695 | 33.4% | -0.01 | 0.19 | 0.18 | 0.20 | — |
| — | 27.79 | 28.93 | 28.36 | +0.99 | 30.9% | 700 | 30.9% | -0.01 | 0.28 | 0.27 | 0.28 | — |
| — | 23.10 | 24.12 | 23.61 | +0.98 | 28.9% | 705 | 28.9% | -0.02 | 0.45 | 0.44 | 0.45 | — |
| — | 18.42 | 19.36 | 18.89 | +0.98 | 27.3% | 710 | 27.3% | -0.02 | 0.76 | 0.74 | 0.77 | — |
| — | 15.81 | 16.65 | 16.23 | +0.97 | 26.3% | 713 | 26.3% | -0.03 | 1.06 | 1.05 | 1.08 | — |
| — | 14.95 | 15.77 | 15.36 | +0.97 | 26.1% | 714 | 26.1% | -0.03 | 1.19 | 1.17 | 1.21 | — |
| — | 14.08 | 14.90 | 14.49 | +0.96 | 25.9% | 715 | 25.9% | -0.04 | 1.33 | 1.31 | 1.35 | — |
| — | 13.51 | 14.05 | 13.78 | +0.96 | 25.6% | 716 | 25.6% | -0.04 | 1.49 | 1.47 | 1.50 | — |
| — | 12.69 | 13.22 | 12.96 | +0.96 | 25.3% | 717 | 25.3% | -0.04 | 1.65 | 1.63 | 1.67 | — |
| — | 11.89 | 12.36 | 12.12 | +0.95 | 25.1% | 718 | 25.1% | -0.05 | 1.84 | 1.82 | 1.86 | — |
| — | 10.83 | 11.56 | 11.20 | +0.95 | 24.8% | 719 | 24.8% | -0.05 | 2.05 | 2.03 | 2.07 | — |
| — | 10.35 | 10.55 | 10.45 | +0.95 | 24.7% | 720 | — | — | 2.28 | 2.26 | 2.30 | — |
| — | 9.61 | 9.80 | 9.71 | — | — | 721 | — | — | 2.53 | 2.51 | 2.55 | — |
| — | 8.92 | 9.01 | 8.96 | — | — | 722 | — | — | 2.80 | 2.78 | 2.82 | — |
| — | 8.22 | 8.30 | 8.26 | — | — | 723 | 24.0% | -0.07 | 3.10 | 3.07 | 3.12 | — |
| — | 7.54 | 7.62 | 7.58 | +0.92 | 23.8% | 724 | 23.8% | -0.08 | 3.42 | 3.39 | 3.44 | — |
| — | 6.89 | 6.96 | 6.92 | +0.91 | 23.5% | 725 | 23.5% | -0.09 | 3.77 | 3.75 | 3.79 | — |
| — | 6.27 | 6.33 | 6.30 | +0.90 | 23.4% | 726 | 23.4% | -0.10 | 4.14 | 4.12 | 4.17 | — |
| — | 5.67 | 5.73 | 5.70 | +0.89 | 23.0% | 727 | 23.0% | -0.11 | 4.54 | 4.52 | 4.57 | — |
| — | 5.11 | 5.16 | 5.13 | +0.88 | 22.8% | 728 | 22.8% | -0.12 | 4.98 | 4.95 | 5.01 | — |
| — | 4.58 | 4.62 | 4.60 | +0.86 | 22.6% | 729 | 22.6% | -0.14 | 5.45 | 5.42 | 5.48 | — |
| — | 4.10 | 4.12 | 4.11 | +0.85 | 22.3% | 730 | 22.3% | -0.15 | 5.95 | 5.92 | 5.98 | — |
| — | 3.60 | 3.65 | 3.62 | +0.83 | 22.2% | 731 | 22.2% | -0.17 | 6.49 | 6.45 | 6.52 | — |
| — | 3.17 | 3.21 | 3.19 | +0.82 | 22.0% | 732 | 22.0% | -0.18 | 7.05 | 7.02 | 7.09 | — |
| — | 2.77 | 2.81 | 2.79 | +0.79 | 21.8% | 733 | 21.8% | -0.21 | 7.66 | 7.62 | 7.70 | — |
| — | 2.41 | 2.45 | 2.43 | +0.77 | 21.6% | 734 | 21.6% | -0.23 | 8.31 | 8.26 | 8.36 | — |
| — | 2.08 | 2.12 | 2.10 | +0.75 | 21.4% | 735 | 21.4% | -0.25 | 8.97 | 8.57 | 9.38 | — |
| — | 1.79 | 1.82 | 1.80 | +0.73 | 21.3% | 736 | 21.3% | -0.27 | 9.69 | 9.28 | 10.10 | — |
| — | 1.53 | 1.56 | 1.54 | +0.70 | 21.1% | 737 | 21.1% | -0.30 | 10.44 | 10.03 | 10.85 | — |
| — | 1.31 | 1.34 | 1.32 | +0.68 | 20.9% | 738 | 20.9% | -0.33 | 11.23 | 10.81 | 11.65 | — |
| — | 1.13 | 1.15 | 1.14 | +0.65 | 20.8% | 739 | 20.8% | -0.35 | 12.14 | 11.82 | 12.47 | — |
| — | 0.95 | 0.98 | 0.96 | +0.62 | 20.7% | 740 | 20.7% | -0.38 | 12.69 | 12.38 | 13.00 | — |
| — | 0.80 | 0.83 | 0.81 | +0.59 | 20.6% | 741 | 20.6% | -0.41 | 13.70 | 13.25 | 14.15 | — |
| 1,793 | 0.68 | 0.71 | 0.69 | +0.56 | 20.5% | 742 | 20.5% | -0.44 | 14.57 | 14.13 | 15.01 | 4,081 |
| — | 0.57 | 0.60 | 0.58 | +0.53 | 20.4% | 743 | 20.4% | -0.47 | 15.47 | 15.03 | 15.91 | — |
| — | 0.41 | 0.44 | 0.42 | +0.47 | 20.5% | 745 | 20.5% | -0.53 | 17.25 | 16.73 | 17.77 | — |
| — | 0.18 | 0.20 | 0.19 | +0.31 | 21.0% | 750 | 21.0% | -0.70 | 21.74 | 20.91 | 22.57 | — |
| — | 0.09 | 0.10 | 0.10 | +0.18 | 22.0% | 755 | — | — | 26.93 | 26.31 | 27.55 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 760 | — | — | 31.78 | 31.01 | 32.55 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 765 | 26.1% | -0.99 | 36.91 | 35.18 | 38.64 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 30.3% | 775 | 30.3% | -1.00 | 46.94 | 45.19 | 48.68 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.5% | 785 | 34.5% | -1.00 | 56.95 | 55.18 | 58.72 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.6% | 790 | 37.6% | -1.00 | 61.86 | 60.18 | 63.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.4% | 800 | 44.4% | -1.00 | 71.94 | 70.18 | 73.71 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 49.3% | 810 | 49.3% | -1.00 | 81.81 | 80.19 | 83.42 | — |
| — | — | 0.02 | — | +0.00 | 57.7% | 825 | 57.7% | -1.00 | 96.86 | 95.19 | 98.54 | — |
| — | — | 0.01 | — | +0.00 | 60.9% | 835 | 60.9% | -1.00 | 106.80 | 105.19 | 108.41 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 845 | 49.5% | -1.00 | 116.80 | 115.19 | 118.41 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 860 | 35.6% | -1.00 | 131.80 | 130.19 | 133.41 | 1 |
| — | — | 0.01 | — | +0.00 | 32.2% | 870 | 32.2% | -1.00 | 141.80 | 140.19 | 143.41 | 0 |
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.