Spot 728.15
· 448 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.59 | 147.12 | 145.35 | +0.98 | 39.5% | 585 | 39.5% | -0.02 | 0.61 | 0.60 | 0.63 | — |
| — | 133.74 | 137.27 | 135.50 | +0.98 | 37.9% | 595 | 37.9% | -0.02 | 0.73 | 0.71 | 0.75 | — |
| — | 119.01 | 122.54 | 120.78 | +0.97 | 35.5% | 610 | 35.5% | -0.03 | 0.95 | 0.93 | 0.97 | — |
| — | 109.24 | 112.77 | 111.00 | +0.96 | 34.0% | 620 | 34.0% | -0.04 | 1.15 | 1.11 | 1.18 | — |
| — | 100.82 | 102.01 | 101.42 | +0.95 | 32.5% | 630 | 32.5% | -0.05 | 1.41 | 1.38 | 1.43 | — |
| — | 91.18 | 92.17 | 91.67 | +0.94 | 31.0% | 640 | 31.0% | -0.06 | 1.73 | 1.70 | 1.76 | — |
| — | 81.65 | 83.22 | 82.44 | +0.93 | 29.6% | 650 | 29.6% | -0.07 | 2.17 | 2.14 | 2.19 | — |
| — | 72.26 | 73.81 | 73.03 | +0.91 | 28.3% | 660 | 28.3% | -0.09 | 2.73 | 2.69 | 2.76 | — |
| — | 63.05 | 64.21 | 63.63 | +0.88 | 27.0% | 670 | 27.0% | -0.12 | 3.49 | 3.47 | 3.51 | — |
| — | 54.08 | 55.58 | 54.83 | +0.85 | 25.8% | 680 | 25.8% | -0.15 | 4.47 | 4.45 | 4.50 | — |
| — | 49.70 | 50.58 | 50.14 | +0.83 | 25.2% | 685 | 25.2% | -0.17 | 5.07 | 5.04 | 5.10 | — |
| — | 45.37 | 46.24 | 45.80 | +0.81 | 24.6% | 690 | 24.6% | -0.20 | 5.76 | 5.73 | 5.80 | — |
| — | 41.23 | 42.32 | 41.77 | +0.78 | 24.0% | 695 | 24.0% | -0.22 | 6.55 | 6.51 | 6.59 | — |
| — | 37.15 | 38.22 | 37.69 | +0.76 | 23.4% | 700 | 23.4% | -0.25 | 7.46 | 7.41 | 7.50 | — |
| — | 33.44 | 33.62 | 33.53 | +0.72 | 22.8% | 705 | 22.8% | -0.28 | 8.49 | 8.44 | 8.54 | — |
| — | 29.63 | 29.79 | 29.71 | +0.69 | 22.2% | 710 | 22.2% | -0.31 | 9.68 | 9.62 | 9.73 | — |
| — | 28.89 | 29.08 | 28.98 | +0.68 | 22.1% | 711 | 22.1% | -0.33 | 9.93 | 9.87 | 9.99 | — |
| — | 28.15 | 28.34 | 28.25 | +0.68 | 21.9% | 712 | 21.9% | -0.33 | 10.20 | 10.14 | 10.25 | — |
| — | 27.42 | 27.61 | 27.52 | +0.67 | 21.8% | 713 | 21.8% | -0.33 | 10.47 | 10.42 | 10.52 | — |
| — | 26.70 | 26.88 | 26.79 | +0.66 | 21.7% | 714 | 21.7% | -0.34 | 10.74 | 10.69 | 10.80 | — |
| — | 25.99 | 26.16 | 26.07 | +0.65 | 21.6% | 715 | 21.6% | -0.35 | 11.02 | 10.96 | 11.08 | — |
| — | 25.28 | 25.45 | 25.36 | +0.65 | 21.5% | 716 | 21.5% | -0.36 | 11.31 | 11.25 | 11.37 | — |
| — | 24.58 | 24.75 | 24.66 | +0.64 | 21.4% | 717 | 21.4% | -0.37 | 11.62 | 11.56 | 11.68 | — |
| — | 23.89 | 24.05 | 23.97 | +0.63 | 21.2% | 718 | 21.2% | -0.37 | 11.93 | 11.86 | 11.99 | — |
| — | 23.21 | 23.36 | 23.29 | +0.62 | 21.1% | 719 | 21.1% | -0.39 | 12.24 | 12.18 | 12.31 | — |
| — | 22.53 | 22.69 | 22.61 | +0.62 | 21.0% | 720 | 21.0% | -0.39 | 12.56 | 12.50 | 12.63 | — |
| — | 21.88 | 22.02 | 21.95 | +0.61 | 20.9% | 721 | 20.9% | -0.40 | 12.90 | 12.83 | 12.97 | — |
| — | 21.21 | 21.36 | 21.29 | +0.60 | 20.8% | 722 | 20.8% | -0.41 | 13.25 | 13.18 | 13.32 | — |
| — | 20.56 | 20.70 | 20.63 | +0.59 | 20.7% | 723 | 20.7% | -0.42 | 13.61 | 13.55 | 13.67 | — |
| — | 19.93 | 20.06 | 20.00 | +0.58 | 20.6% | 724 | 20.6% | -0.43 | 13.96 | 13.89 | 14.04 | — |
| — | 19.29 | 19.43 | 19.36 | +0.57 | 20.4% | 725 | 20.4% | -0.43 | 14.34 | 14.27 | 14.41 | — |
| — | 18.67 | 18.80 | 18.73 | +0.56 | 20.3% | 726 | 20.3% | -0.44 | 14.72 | 14.65 | 14.79 | — |
| — | 18.05 | 18.19 | 18.12 | +0.55 | 20.2% | 727 | 20.2% | -0.45 | 15.11 | 15.04 | 15.18 | — |
| — | 17.45 | 17.59 | 17.52 | +0.54 | 20.1% | 728 | 20.1% | -0.46 | 15.52 | 15.44 | 15.59 | — |
| — | 16.87 | 16.99 | 16.93 | +0.53 | 20.0% | 729 | 20.0% | -0.47 | 15.93 | 15.86 | 16.00 | — |
| — | 16.28 | 16.41 | 16.34 | +0.52 | 19.9% | 730 | 19.9% | -0.49 | 16.36 | 16.28 | 16.43 | — |
| — | 15.71 | 15.84 | 15.78 | +0.51 | 19.8% | 731 | 19.8% | -0.49 | 16.79 | 16.72 | 16.86 | — |
| — | 15.15 | 15.28 | 15.21 | +0.50 | 19.7% | 732 | 19.7% | -0.50 | 17.23 | 17.16 | 17.30 | — |
| — | 14.60 | 14.73 | 14.66 | +0.50 | 19.6% | 733 | 19.6% | -0.51 | 17.69 | 17.62 | 17.76 | — |
| — | 14.06 | 14.19 | 14.12 | +0.49 | 19.5% | 734 | 19.5% | -0.52 | 18.16 | 18.08 | 18.23 | — |
| — | 13.54 | 13.66 | 13.60 | +0.48 | 19.4% | 735 | 19.4% | -0.53 | 18.64 | 18.56 | 18.72 | — |
| — | 13.02 | 13.14 | 13.08 | +0.47 | 19.3% | 736 | 19.3% | -0.54 | 19.14 | 19.06 | 19.21 | — |
| — | 12.51 | 12.63 | 12.57 | +0.46 | 19.2% | 737 | 19.2% | -0.55 | 19.67 | 19.39 | 19.95 | — |
| — | 12.03 | 12.14 | 12.09 | +0.45 | 19.1% | 738 | 19.1% | -0.56 | 20.18 | 19.90 | 20.46 | — |
| — | 11.54 | 11.66 | 11.60 | +0.44 | 19.0% | 739 | 19.0% | -0.58 | 20.70 | 20.41 | 20.99 | — |
| — | 11.07 | 11.19 | 11.13 | +0.43 | 18.9% | 740 | 18.9% | -0.59 | 21.30 | 21.07 | 21.53 | — |
| — | 8.88 | 9.00 | 8.94 | +0.37 | 18.4% | 745 | 18.4% | -0.64 | 24.16 | 23.92 | 24.40 | — |
| — | 7.05 | 7.12 | 7.08 | +0.32 | 18.0% | 750 | 18.0% | -0.70 | 27.43 | 27.02 | 27.84 | — |
| — | 5.42 | 5.53 | 5.47 | +0.27 | 17.6% | 755 | 17.6% | -0.75 | 31.07 | 30.44 | 31.69 | — |
| — | 4.11 | 4.21 | 4.16 | +0.22 | 17.2% | 760 | 17.2% | -0.80 | 34.74 | 34.23 | 35.26 | — |
| — | 3.06 | 3.15 | 3.10 | +0.18 | 16.9% | 765 | 16.9% | -0.85 | 38.68 | 38.15 | 39.21 | — |
| — | 1.59 | 1.65 | 1.62 | +0.11 | 16.4% | 775 | 16.4% | -0.93 | 47.73 | 47.19 | 48.28 | — |
| — | 1.11 | 1.19 | 1.15 | +0.09 | 16.2% | 780 | 16.2% | -0.97 | 52.24 | 50.57 | 53.91 | — |
| — | 0.52 | 0.59 | 0.56 | +0.05 | 16.1% | 790 | 16.1% | -1.00 | 62.23 | 60.58 | 63.89 | — |
| — | 0.24 | 0.29 | 0.27 | +0.03 | 16.1% | 800 | 16.1% | -1.00 | 72.23 | 70.58 | 73.88 | — |
| — | 0.11 | 0.16 | 0.14 | +0.01 | 16.3% | 810 | 16.3% | -1.00 | 82.20 | 80.58 | 83.83 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 16.6% | 820 | 16.6% | -1.00 | 92.23 | 90.58 | 93.88 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 17.4% | 835 | 17.4% | -1.00 | 107.23 | 105.58 | 108.89 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 18.0% | 845 | 18.0% | -1.00 | 117.23 | 115.58 | 118.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.7% | 855 | 18.7% | -1.00 | 127.22 | 125.58 | 128.86 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.6% | 870 | 19.6% | -1.00 | 142.15 | 140.38 | 143.92 | — |
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.