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 | |
| — | 144.03 | 147.50 | 145.76 | +0.99 | 38.8% | 585 | 38.8% | -0.01 | 0.60 | 0.57 | 0.64 | — |
| — | 129.51 | 132.75 | 131.13 | +0.98 | 36.6% | 600 | 36.6% | -0.02 | 0.78 | 0.75 | 0.80 | — |
| — | 119.48 | 122.95 | 121.22 | +0.98 | 35.1% | 610 | 35.1% | -0.02 | 0.94 | 0.91 | 0.96 | — |
| — | 109.98 | 113.19 | 111.58 | +0.97 | 33.6% | 620 | 33.6% | -0.03 | 1.15 | 1.12 | 1.17 | — |
| — | 96.26 | 98.69 | 97.47 | +0.97 | 31.5% | 635 | 31.5% | -0.03 | 1.57 | 1.54 | 1.60 | — |
| — | 86.81 | 89.12 | 87.97 | +0.96 | 30.1% | 645 | 30.1% | -0.04 | 1.97 | 1.94 | 2.00 | — |
| — | 77.25 | 79.66 | 78.45 | +0.95 | 28.8% | 655 | 28.8% | -0.05 | 2.50 | 2.46 | 2.54 | — |
| — | 67.96 | 70.38 | 69.17 | +0.93 | 27.5% | 665 | 27.5% | -0.07 | 3.19 | 3.14 | 3.25 | — |
| — | 63.43 | 65.81 | 64.62 | +0.92 | 26.9% | 670 | 26.9% | -0.08 | 3.60 | 3.55 | 3.65 | — |
| — | 54.61 | 55.14 | 54.88 | +0.90 | 25.7% | 680 | 25.7% | -0.10 | 4.62 | 4.57 | 4.66 | — |
| — | 45.91 | 46.48 | 46.20 | +0.87 | 24.6% | 690 | 24.6% | -0.13 | 5.96 | 5.90 | 6.01 | — |
| — | 41.87 | 42.30 | 42.09 | +0.86 | 24.0% | 695 | 24.0% | -0.15 | 6.76 | 6.70 | 6.83 | — |
| — | 37.74 | 38.21 | 37.98 | +0.84 | 23.4% | 700 | 23.4% | -0.17 | 7.69 | 7.63 | 7.75 | — |
| — | 33.95 | 34.20 | 34.08 | +0.81 | 22.8% | 705 | 22.8% | -0.19 | 8.75 | 8.68 | 8.82 | — |
| — | 30.15 | 30.38 | 30.27 | +0.79 | 22.2% | 710 | 22.2% | -0.21 | 9.94 | 9.87 | 10.00 | — |
| — | 27.95 | 28.18 | 28.07 | +0.77 | 21.9% | 713 | 21.9% | -0.23 | 10.73 | 10.67 | 10.80 | — |
| — | 27.23 | 27.46 | 27.34 | +0.77 | 21.7% | 714 | 21.7% | -0.23 | 11.02 | 10.95 | 11.08 | — |
| — | 26.52 | 26.73 | 26.62 | +0.76 | 21.6% | 715 | 21.6% | -0.24 | 11.30 | 11.23 | 11.37 | — |
| — | 25.81 | 26.03 | 25.92 | +0.76 | 21.5% | 716 | 21.5% | -0.25 | 11.61 | 11.53 | 11.68 | — |
| — | 25.12 | 25.32 | 25.22 | +0.75 | 21.4% | 717 | 21.4% | -0.25 | 11.91 | 11.83 | 11.99 | — |
| — | 24.42 | 24.63 | 24.52 | +0.74 | 21.3% | 718 | 21.3% | -0.26 | 12.21 | 12.13 | 12.29 | — |
| — | 23.74 | 23.94 | 23.84 | +0.74 | 21.2% | 719 | 21.2% | -0.27 | 12.53 | 12.45 | 12.61 | — |
| — | 23.07 | 23.25 | 23.16 | +0.73 | 21.1% | 720 | 21.1% | -0.27 | 12.86 | 12.77 | 12.94 | — |
| — | 22.40 | 22.58 | 22.49 | +0.72 | 21.0% | 721 | 21.0% | -0.28 | 13.19 | 13.11 | 13.27 | — |
| — | 21.74 | 21.92 | 21.83 | +0.72 | 20.8% | 722 | 20.8% | -0.29 | 13.53 | 13.45 | 13.61 | — |
| — | 21.09 | 21.26 | 21.18 | +0.71 | 20.7% | 723 | 20.7% | -0.29 | 13.88 | 13.80 | 13.96 | — |
| — | 20.44 | 20.62 | 20.53 | +0.70 | 20.6% | 724 | 20.6% | -0.30 | 14.24 | 14.16 | 14.33 | — |
| — | 19.81 | 19.97 | 19.89 | +0.70 | 20.5% | 725 | 20.5% | -0.31 | 14.61 | 14.53 | 14.69 | — |
| — | 19.18 | 19.35 | 19.27 | +0.69 | 20.4% | 726 | 20.4% | -0.31 | 14.98 | 14.90 | 15.07 | — |
| — | 18.56 | 18.73 | 18.64 | +0.68 | 20.3% | 727 | 20.3% | -0.32 | 15.38 | 15.29 | 15.46 | — |
| — | 17.95 | 18.12 | 18.04 | +0.67 | 20.2% | 728 | 20.2% | -0.33 | 15.78 | 15.69 | 15.86 | — |
| — | 17.35 | 17.52 | 17.43 | +0.67 | 20.1% | 729 | 20.1% | -0.34 | 16.18 | 16.09 | 16.26 | — |
| — | 16.77 | 16.93 | 16.85 | +0.66 | 19.9% | 730 | 19.9% | -0.34 | 16.59 | 16.51 | 16.68 | — |
| — | 16.19 | 16.35 | 16.27 | +0.65 | 19.8% | 731 | 19.8% | -0.35 | 17.02 | 16.93 | 17.11 | — |
| — | 15.61 | 15.77 | 15.69 | +0.64 | 19.7% | 732 | 19.7% | -0.36 | 17.46 | 17.37 | 17.55 | — |
| — | 15.05 | 15.21 | 15.13 | +0.63 | 19.6% | 733 | 19.6% | -0.37 | 17.89 | 17.81 | 17.98 | — |
| — | 14.50 | 14.67 | 14.59 | +0.63 | 19.5% | 734 | 19.5% | -0.38 | 18.36 | 18.27 | 18.45 | — |
| — | 13.96 | 14.12 | 14.04 | +0.62 | 19.4% | 735 | 19.4% | -0.39 | 18.83 | 18.74 | 18.92 | — |
| — | 13.43 | 13.60 | 13.52 | +0.61 | 19.3% | 736 | 19.3% | -0.40 | 19.32 | 19.22 | 19.41 | — |
| — | 12.91 | 13.07 | 12.99 | +0.60 | 19.2% | 737 | 19.2% | -0.41 | 19.77 | 19.63 | 19.91 | — |
| — | 12.41 | 12.56 | 12.48 | +0.59 | 19.1% | 738 | 19.1% | -0.42 | 20.27 | 20.13 | 20.41 | — |
| — | 11.91 | 12.07 | 11.99 | +0.58 | 19.0% | 739 | 19.0% | -0.43 | 20.79 | 20.65 | 20.92 | — |
| — | 11.46 | 11.58 | 11.52 | +0.57 | 18.9% | 740 | 18.9% | -0.43 | 21.31 | 21.17 | 21.45 | — |
| — | 10.95 | 11.10 | 11.03 | +0.56 | 18.8% | 741 | 18.8% | -0.44 | 21.85 | 21.71 | 21.99 | — |
| — | 10.52 | 10.64 | 10.58 | +0.56 | 18.7% | 742 | 18.7% | -0.45 | 22.41 | 22.26 | 22.55 | — |
| — | 10.06 | 10.19 | 10.12 | +0.54 | 18.6% | 743 | 18.6% | -0.46 | 22.96 | 22.82 | 23.11 | — |
| — | 9.20 | 9.32 | 9.26 | +0.53 | 18.4% | 745 | 18.4% | -0.49 | 24.13 | 23.98 | 24.28 | — |
| — | 7.25 | 7.37 | 7.31 | +0.47 | 17.9% | 750 | 17.9% | -0.54 | 27.14 | 26.85 | 27.43 | — |
| — | 5.62 | 5.72 | 5.67 | +0.42 | 17.5% | 755 | 17.5% | -0.59 | 31.08 | 30.24 | 31.92 | — |
| — | 4.23 | 4.36 | 4.29 | +0.37 | 17.1% | 760 | 17.1% | -0.65 | 35.03 | 33.99 | 36.08 | — |
| — | 3.19 | 3.27 | 3.23 | +0.31 | 16.8% | 765 | 16.8% | -0.71 | 38.23 | 36.60 | 39.87 | — |
| — | 1.70 | 1.75 | 1.73 | +0.22 | 16.3% | 775 | 16.3% | -0.81 | 47.26 | 45.49 | 49.03 | — |
| — | 0.84 | 0.90 | 0.87 | +0.14 | 16.0% | 785 | 16.0% | -0.91 | 56.84 | 55.19 | 58.50 | — |
| — | 0.59 | 0.64 | 0.61 | +0.11 | 15.9% | 790 | 15.9% | -0.94 | 61.93 | 60.18 | 63.68 | — |
| — | 0.28 | 0.32 | 0.30 | +0.06 | 15.8% | 800 | 15.8% | -1.00 | 71.92 | 70.19 | 73.64 | — |
| — | 0.12 | 0.16 | 0.14 | +0.03 | 15.9% | 810 | 15.9% | -1.00 | 81.80 | 80.19 | 83.41 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 16.4% | 825 | 16.4% | -1.00 | 96.91 | 95.19 | 98.63 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 16.8% | 835 | 16.8% | -1.00 | 106.93 | 105.19 | 108.67 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 17.3% | 845 | 17.3% | -1.00 | 117.04 | 115.19 | 118.89 | — |
| — | — | 0.05 | — | +0.00 | 18.1% | 860 | 18.1% | -1.00 | 131.93 | 130.19 | 133.66 | — |
| — | — | 0.05 | — | +0.00 | 18.8% | 870 | 18.8% | -1.00 | 141.92 | 140.19 | 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.