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 | |
| — | 141.31 | 144.63 | 142.97 | +1.00 | 137.3% | 585 | 137.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 131.31 | 134.63 | 132.97 | +1.00 | 126.7% | 595 | 126.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 116.33 | 119.64 | 117.98 | — | — | 610 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 106.33 | 109.65 | 107.99 | +1.00 | 104.4% | 620 | 104.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 96.33 | 99.65 | 97.99 | +1.00 | 96.4% | 630 | 96.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 86.38 | 89.66 | 88.02 | +1.00 | 88.1% | 640 | 88.1% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 76.35 | 79.67 | 78.01 | +1.00 | 79.4% | 650 | 79.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 66.59 | 69.68 | 68.14 | +0.99 | 70.7% | 660 | 70.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 56.33 | 59.69 | 58.01 | +0.99 | 62.0% | 670 | 62.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 46.34 | 49.71 | 48.02 | +0.99 | 53.2% | 680 | 53.2% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 41.56 | 44.72 | 43.14 | +0.99 | 49.0% | 685 | 49.0% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 36.11 | 39.00 | 37.55 | +0.98 | 44.9% | 690 | 44.9% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 31.86 | 34.76 | 33.31 | +0.97 | 40.8% | 695 | 40.8% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 27.23 | 29.79 | 28.51 | +0.96 | 36.2% | 700 | 36.2% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 22.25 | 24.83 | 23.54 | +0.94 | 32.3% | 705 | 32.3% | -0.06 | 0.15 | 0.15 | 0.16 | — |
| — | 17.36 | 19.91 | 18.64 | +0.91 | 28.6% | 710 | 28.6% | -0.10 | 0.23 | 0.23 | 0.24 | — |
| — | 16.36 | 18.93 | 17.64 | +0.89 | 28.0% | 711 | 28.0% | -0.10 | 0.27 | 0.26 | 0.27 | — |
| — | 15.40 | 16.59 | 15.99 | +0.89 | 27.4% | 712 | 27.4% | -0.11 | 0.29 | 0.29 | 0.30 | — |
| — | 14.45 | 16.69 | 15.57 | +0.87 | 26.8% | 713 | 26.8% | -0.13 | 0.34 | 0.33 | 0.34 | — |
| — | 13.53 | 14.99 | 14.26 | +0.86 | 26.2% | 714 | 26.2% | -0.14 | 0.38 | 0.37 | 0.39 | — |
| — | 12.58 | 14.05 | 13.31 | +0.85 | 25.7% | 715 | 25.7% | -0.15 | 0.45 | 0.44 | 0.45 | — |
| — | 11.66 | 13.11 | 12.38 | +0.83 | 25.2% | 716 | 25.2% | -0.17 | 0.51 | 0.49 | 0.52 | — |
| — | 10.74 | 11.61 | 11.18 | +0.82 | 24.7% | 717 | 24.7% | -0.18 | 0.59 | 0.58 | 0.60 | — |
| — | 10.29 | 11.28 | 10.79 | +0.80 | 24.4% | 718 | 24.4% | -0.20 | 0.69 | 0.67 | 0.70 | — |
| — | 9.49 | 9.88 | 9.69 | +0.78 | 24.1% | 719 | 24.1% | -0.22 | 0.81 | 0.80 | 0.82 | — |
| — | 8.65 | 8.91 | 8.78 | +0.76 | 23.8% | 720 | 23.8% | -0.24 | 0.95 | 0.94 | 0.97 | — |
| — | 7.94 | 8.11 | 8.03 | +0.74 | 23.5% | 721 | 23.5% | -0.27 | 1.14 | 1.13 | 1.14 | — |
| — | 7.02 | 7.30 | 7.16 | +0.71 | 23.2% | 722 | 23.2% | -0.29 | 1.33 | 1.32 | 1.35 | — |
| — | 6.27 | 6.50 | 6.38 | +0.69 | 23.0% | 723 | 23.0% | -0.32 | 1.57 | 1.56 | 1.59 | — |
| — | 5.67 | 5.75 | 5.71 | +0.66 | 22.7% | 724 | 22.7% | -0.34 | 1.85 | 1.84 | 1.87 | — |
| — | 4.99 | 5.06 | 5.03 | +0.63 | 22.5% | 725 | 22.5% | -0.37 | 2.17 | 2.16 | 2.19 | — |
| — | 4.36 | 4.41 | 4.38 | +0.61 | 22.2% | 726 | 22.2% | -0.40 | 2.53 | 2.51 | 2.55 | — |
| — | 3.76 | 3.81 | 3.79 | +0.58 | 21.9% | 727 | 21.9% | -0.43 | 2.92 | 2.91 | 2.93 | — |
| — | 3.24 | 3.26 | 3.25 | +0.55 | 21.8% | 728 | 21.8% | -0.46 | 3.38 | 3.35 | 3.40 | — |
| — | 2.72 | 2.75 | 2.73 | +0.51 | 21.4% | 729 | 21.4% | -0.49 | 3.88 | 3.85 | 3.90 | — |
| — | 2.26 | 2.30 | 2.28 | +0.48 | 21.3% | 730 | 21.3% | -0.52 | 4.42 | 4.39 | 4.44 | — |
| — | 1.85 | 1.89 | 1.87 | +0.45 | 21.0% | 731 | 21.0% | -0.56 | 5.01 | 4.97 | 5.05 | — |
| — | 1.50 | 1.52 | 1.51 | +0.42 | 20.8% | 732 | 20.8% | -0.59 | 5.64 | 5.59 | 5.70 | — |
| — | 1.19 | 1.21 | 1.20 | +0.38 | 20.7% | 733 | 20.7% | -0.63 | 6.39 | 6.26 | 6.52 | — |
| — | 0.92 | 0.95 | 0.94 | +0.35 | 20.4% | 734 | 20.4% | -0.66 | 7.11 | 7.01 | 7.21 | — |
| — | 0.72 | 0.74 | 0.73 | +0.31 | 20.0% | 735 | 20.0% | -0.69 | 7.85 | 7.65 | 8.05 | — |
| — | 0.54 | 0.56 | 0.55 | +0.28 | 19.9% | 736 | 19.9% | -0.72 | 8.69 | 7.97 | 9.41 | — |
| — | 0.41 | 0.43 | 0.42 | +0.25 | 19.5% | 737 | 19.5% | -0.76 | 9.44 | 8.88 | 10.00 | — |
| — | 0.31 | 0.32 | 0.32 | +0.22 | 19.1% | 738 | 19.1% | -0.79 | 10.62 | 10.04 | 11.19 | — |
| — | 0.23 | 0.25 | 0.24 | +0.20 | 18.8% | 739 | 18.8% | -0.81 | 11.40 | 10.82 | 11.98 | — |
| — | 0.18 | 0.19 | 0.18 | +0.17 | 18.7% | 740 | 18.7% | -0.84 | 12.37 | 11.75 | 12.98 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 19.8% | 745 | 19.8% | -0.93 | 17.46 | 16.73 | 18.19 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 23.0% | 750 | 23.0% | -0.98 | 22.45 | 21.74 | 23.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 25.6% | 755 | 25.6% | -1.00 | 27.68 | 26.75 | 28.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.5% | 760 | 29.5% | -1.00 | 32.67 | 31.75 | 33.60 | — |
| — | — | 0.01 | — | +0.01 | 33.0% | 765 | 33.0% | -1.00 | 37.23 | 35.58 | 38.88 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 775 | 25.7% | -1.00 | 47.23 | 45.58 | 48.89 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 780 | 22.2% | -1.00 | 52.23 | 50.58 | 53.87 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 790 | 19.0% | -1.00 | 62.23 | 60.58 | 63.89 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 800 | 17.5% | -1.00 | 72.22 | 70.58 | 73.86 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 810 | 16.1% | -1.00 | 82.22 | 80.58 | 83.87 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 820 | 14.5% | -1.00 | 92.23 | 90.58 | 93.89 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 835 | 12.1% | -1.00 | 107.23 | 105.58 | 108.88 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 845 | 11.7% | -1.00 | 117.22 | 115.58 | 118.86 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 855 | 11.5% | -1.00 | 127.22 | 125.58 | 128.86 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 870 | 11.7% | -1.00 | 142.22 | 140.58 | 143.86 | — |
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.