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 | |
| — | 142.41 | 145.59 | 144.00 | +1.00 | 55.1% | 585 | 55.1% | -0.00 | 0.07 | 0.07 | 0.08 | — |
| — | 126.98 | 130.62 | 128.80 | +1.00 | 50.3% | 600 | 50.3% | -0.00 | 0.10 | 0.09 | 0.12 | — |
| — | 117.25 | 120.65 | 118.95 | +1.00 | 47.1% | 610 | 47.1% | -0.00 | 0.12 | 0.11 | 0.14 | — |
| — | 107.29 | 110.69 | 108.99 | +1.00 | 44.0% | 620 | 44.0% | -0.00 | 0.14 | 0.13 | 0.15 | — |
| — | 92.29 | 95.76 | 94.03 | +0.99 | 39.4% | 635 | 39.4% | -0.01 | 0.18 | 0.17 | 0.19 | — |
| 17 | 82.36 | 85.82 | 84.09 | +0.99 | 36.5% | 645 | 36.5% | -0.01 | 0.21 | 0.21 | 0.22 | — |
| — | 72.21 | 75.91 | 74.06 | +0.99 | 33.8% | 655 | 33.8% | -0.01 | 0.29 | 0.28 | 0.30 | — |
| — | 62.34 | 66.04 | 64.19 | +0.99 | 31.2% | 665 | 31.2% | -0.01 | 0.40 | 0.39 | 0.41 | — |
| — | 57.28 | 61.13 | 59.20 | +0.98 | 30.1% | 670 | 30.1% | -0.02 | 0.48 | 0.47 | 0.50 | — |
| — | 48.99 | 51.39 | 50.19 | +0.98 | 27.9% | 680 | 27.9% | -0.02 | 0.75 | 0.73 | 0.77 | — |
| — | 39.49 | 41.86 | 40.67 | +0.97 | 25.9% | 690 | 25.9% | -0.03 | 1.21 | 1.19 | 1.23 | — |
| — | 34.88 | 35.51 | 35.20 | +0.96 | 24.9% | 695 | 24.9% | -0.04 | 1.56 | 1.54 | 1.58 | — |
| — | 30.50 | 30.96 | 30.73 | +0.95 | 24.0% | 700 | 24.0% | -0.06 | 2.03 | 2.01 | 2.05 | — |
| — | 26.12 | 26.55 | 26.34 | +0.93 | 23.2% | 705 | 23.2% | -0.07 | 2.65 | 2.62 | 2.67 | — |
| — | 21.81 | 22.36 | 22.09 | +0.91 | 22.3% | 710 | 22.3% | -0.09 | 3.44 | 3.42 | 3.47 | — |
| — | 19.53 | 19.93 | 19.73 | +0.89 | 21.9% | 713 | 21.9% | -0.11 | 4.04 | 4.01 | 4.07 | — |
| — | 18.71 | 20.45 | 19.58 | +0.89 | 21.7% | 714 | 21.7% | -0.11 | 4.25 | 4.23 | 4.28 | — |
| — | 18.02 | 18.28 | 18.15 | +0.88 | 21.5% | 715 | 21.5% | -0.12 | 4.48 | 4.46 | 4.50 | — |
| — | 17.26 | 17.53 | 17.39 | +0.88 | 21.4% | 716 | 21.4% | -0.12 | 4.72 | 4.69 | 4.75 | — |
| — | 16.52 | 16.78 | 16.65 | +0.87 | 21.2% | 717 | 21.2% | -0.13 | 4.97 | 4.95 | 5.00 | — |
| — | 15.78 | 16.04 | 15.91 | +0.86 | 21.1% | 718 | 21.1% | -0.14 | 5.24 | 5.21 | 5.27 | — |
| — | 15.06 | 15.32 | 15.19 | +0.86 | 20.9% | 719 | 20.9% | -0.14 | 5.52 | 5.49 | 5.55 | — |
| — | 14.36 | 14.60 | 14.48 | +0.85 | 20.8% | 720 | 20.8% | -0.15 | 5.81 | 5.78 | 5.84 | — |
| — | 13.66 | 13.91 | 13.79 | +0.84 | 20.6% | 721 | 20.6% | -0.16 | 6.12 | 6.08 | 6.15 | — |
| — | 13.00 | 13.22 | 13.11 | +0.83 | 20.4% | 722 | 20.4% | -0.17 | 6.43 | 6.40 | 6.47 | — |
| — | 12.32 | 12.56 | 12.44 | +0.82 | 20.3% | 723 | 20.3% | -0.18 | 6.78 | 6.74 | 6.81 | — |
| — | 11.67 | 11.91 | 11.79 | +0.81 | 20.2% | 724 | 20.2% | -0.19 | 7.12 | 7.09 | 7.16 | — |
| — | 11.07 | 11.28 | 11.18 | +0.80 | 20.0% | 725 | 20.0% | -0.20 | 7.50 | 7.46 | 7.53 | — |
| — | 10.43 | 10.66 | 10.54 | +0.79 | 19.8% | 726 | 19.8% | -0.21 | 7.88 | 7.84 | 7.91 | — |
| — | 9.90 | 9.97 | 9.94 | +0.78 | 19.7% | 727 | 19.7% | -0.22 | 8.28 | 8.24 | 8.32 | — |
| — | 9.32 | 9.39 | 9.36 | +0.76 | 19.6% | 728 | 19.6% | -0.24 | 8.70 | 8.66 | 8.73 | — |
| — | 8.76 | 8.80 | 8.78 | +0.76 | 19.4% | 729 | 19.4% | -0.25 | 9.14 | 9.10 | 9.18 | — |
| — | 8.20 | 8.27 | 8.23 | +0.74 | 19.3% | 730 | 19.3% | -0.26 | 9.60 | 9.56 | 9.63 | — |
| — | 7.67 | 7.75 | 7.71 | +0.73 | 19.1% | 731 | 19.1% | -0.27 | 10.07 | 10.03 | 10.11 | — |
| — | 7.17 | 7.24 | 7.21 | +0.72 | 19.0% | 732 | 19.0% | -0.29 | 10.57 | 10.45 | 10.69 | — |
| — | 6.68 | 6.74 | 6.71 | +0.70 | 18.9% | 733 | 18.9% | -0.30 | 11.08 | 10.96 | 11.20 | — |
| — | 6.21 | 6.27 | 6.24 | +0.69 | 18.7% | 734 | 18.7% | -0.32 | 11.62 | 11.50 | 11.74 | — |
| — | 5.76 | 5.82 | 5.79 | +0.67 | 18.6% | 735 | 18.6% | -0.33 | 12.18 | 12.05 | 12.30 | — |
| — | 5.33 | 5.39 | 5.36 | +0.66 | 18.4% | 736 | 18.4% | -0.35 | 12.76 | 12.63 | 12.88 | — |
| — | 4.92 | 4.98 | 4.95 | +0.64 | 18.3% | 737 | 18.3% | -0.36 | 13.35 | 13.22 | 13.48 | — |
| — | 4.53 | 4.59 | 4.56 | +0.63 | 18.2% | 738 | 18.2% | -0.38 | 13.97 | 13.84 | 14.10 | — |
| — | 4.17 | 4.23 | 4.20 | +0.61 | 18.1% | 739 | 18.1% | -0.40 | 14.45 | 14.12 | 14.78 | — |
| — | 3.83 | 3.88 | 3.85 | +0.59 | 17.9% | 740 | 17.9% | -0.41 | 15.12 | 14.78 | 15.47 | — |
| — | 3.50 | 3.55 | 3.52 | +0.57 | 17.8% | 741 | 17.8% | -0.43 | 15.80 | 15.48 | 16.13 | — |
| — | 3.19 | 3.24 | 3.21 | +0.56 | 17.7% | 742 | 17.7% | -0.45 | 16.48 | 16.12 | 16.84 | — |
| — | 2.90 | 2.95 | 2.92 | +0.54 | 17.6% | 743 | 17.6% | -0.47 | 17.30 | 17.02 | 17.57 | — |
| — | 2.40 | 2.43 | 2.42 | +0.50 | 17.4% | 745 | 17.4% | -0.51 | 18.71 | 18.33 | 19.09 | — |
| — | 1.40 | 1.44 | 1.42 | +0.40 | 16.9% | 750 | 16.9% | -0.61 | 22.84 | 22.51 | 23.17 | — |
| — | 0.77 | 0.81 | 0.79 | +0.30 | 16.4% | 755 | 16.4% | -0.71 | 26.55 | 25.46 | 27.65 | — |
| — | 0.39 | 0.43 | 0.41 | +0.21 | 16.1% | 760 | 16.1% | -0.80 | 31.84 | 30.22 | 33.47 | — |
| — | 0.20 | 0.21 | 0.20 | +0.14 | 16.0% | 765 | 16.0% | -0.88 | 37.08 | 35.19 | 38.96 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 16.5% | 775 | 16.5% | -0.99 | 46.96 | 45.18 | 48.74 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 18.1% | 785 | 18.1% | -1.00 | 56.81 | 55.19 | 58.44 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.1% | 790 | 19.1% | -1.00 | 61.92 | 60.19 | 63.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 21.4% | 800 | 21.4% | -1.00 | 71.91 | 70.18 | 73.64 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.7% | 810 | 23.7% | -1.00 | 81.91 | 80.18 | 83.64 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 825 | 26.3% | -1.00 | 96.92 | 95.18 | 98.65 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 835 | 26.9% | -1.00 | 106.92 | 105.18 | 108.65 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 845 | 26.6% | -1.00 | 116.81 | 115.18 | 118.44 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 860 | 25.5% | -1.00 | 131.91 | 130.18 | 133.65 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 870 | 24.7% | -1.00 | 141.91 | 140.18 | 143.65 | — |
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.