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 | |
| — | 159.94 | 162.35 | 161.15 | +0.92 | 29.8% | 585 | 29.8% | -0.08 | 6.86 | 6.76 | 6.95 | — |
| — | 137.37 | 139.79 | 138.58 | +0.90 | 28.1% | 610 | 28.1% | -0.11 | 9.04 | 8.89 | 9.18 | — |
| — | 115.89 | 118.24 | 117.06 | +0.86 | 26.4% | 635 | 26.4% | -0.14 | 11.90 | 11.77 | 12.04 | 7,571 |
| — | 95.19 | 97.52 | 96.36 | +0.82 | 24.8% | 660 | 24.8% | -0.18 | 15.77 | 15.63 | 15.91 | — |
| — | 79.36 | 80.31 | 79.83 | +0.78 | 23.6% | 680 | 23.6% | -0.23 | 19.81 | 19.67 | 19.95 | — |
| — | 68.20 | 69.16 | 68.68 | +0.74 | 22.7% | 695 | 22.7% | -0.27 | 23.58 | 23.39 | 23.77 | — |
| — | 57.84 | 60.24 | 59.04 | +0.70 | 21.9% | 710 | 21.9% | -0.31 | 28.03 | 27.82 | 28.24 | — |
| — | 54.50 | 55.34 | 54.92 | +0.68 | 21.7% | 715 | 21.7% | -0.33 | 29.64 | 29.48 | 29.81 | — |
| — | 51.34 | 53.68 | 52.51 | +0.67 | 21.4% | 720 | 21.4% | -0.35 | 31.45 | 31.24 | 31.67 | — |
| — | 48.10 | 48.89 | 48.49 | +0.65 | 21.2% | 725 | 21.2% | -0.37 | 33.32 | 33.11 | 33.53 | — |
| — | 45.27 | 45.84 | 45.55 | +0.63 | 21.0% | 730 | 21.0% | -0.39 | 35.29 | 35.08 | 35.50 | — |
| — | 42.12 | 42.88 | 42.50 | +0.61 | 20.8% | 735 | 20.8% | -0.41 | 37.39 | 37.17 | 37.61 | — |
| — | 39.58 | 40.00 | 39.79 | +0.60 | 20.5% | 740 | 20.5% | -0.43 | 39.59 | 39.37 | 39.81 | — |
| — | 36.87 | 37.27 | 37.07 | +0.58 | 20.3% | 745 | 20.3% | -0.45 | 41.92 | 41.70 | 42.15 | — |
| — | 34.26 | 34.65 | 34.45 | +0.56 | 20.1% | 750 | 20.1% | -0.47 | 44.38 | 44.16 | 44.61 | — |
| — | 27.09 | 27.47 | 27.28 | +0.50 | 19.5% | 765 | 19.5% | -0.54 | 52.43 | 52.02 | 52.84 | — |
| — | 21.02 | 21.36 | 21.19 | +0.43 | 19.0% | 780 | 19.0% | -0.61 | 61.87 | 61.46 | 62.27 | — |
| — | 14.52 | 14.84 | 14.68 | +0.35 | 18.5% | 800 | 18.5% | -0.71 | 76.48 | 76.00 | 76.96 | — |
| — | 9.77 | 10.04 | 9.90 | — | — | 820 | 18.1% | -0.81 | 93.27 | 92.73 | 93.80 | — |
| — | 5.81 | 6.01 | 5.91 | — | — | 845 | 17.8% | -0.92 | 116.80 | 115.19 | 118.41 | — |
| — | 3.35 | 3.57 | 3.46 | +0.13 | 17.7% | 870 | 17.7% | -1.00 | 141.91 | 140.19 | 143.64 | — |
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.