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 | |
| — | 141.88 | 145.14 | 143.51 | +1.00 | 57.4% | 585 | 57.4% | -0.00 | 0.07 | 0.06 | 0.08 | — |
| — | 131.78 | 135.17 | 133.47 | +0.99 | 53.9% | 595 | 53.9% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 116.95 | 120.21 | 118.58 | +0.99 | 48.7% | 610 | 48.7% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 106.98 | 110.24 | 108.61 | +0.99 | 45.3% | 620 | 45.3% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 97.01 | 100.28 | 98.64 | +0.99 | 42.0% | 630 | 42.0% | -0.01 | 0.14 | 0.12 | 0.15 | — |
| — | 86.96 | 90.32 | 88.64 | +0.99 | 38.7% | 640 | 38.7% | -0.01 | 0.16 | 0.15 | 0.17 | — |
| — | 77.10 | 80.37 | 78.73 | — | — | 650 | 35.6% | -0.02 | 0.20 | 0.19 | 0.21 | — |
| 54 | 67.07 | 70.44 | 68.75 | — | — | 660 | 32.6% | -0.02 | 0.26 | 0.25 | 0.27 | — |
| — | 57.10 | 60.55 | 58.83 | — | — | 670 | — | — | 0.35 | 0.34 | 0.37 | — |
| — | 47.33 | 50.73 | 49.03 | — | — | 680 | — | — | 0.54 | 0.52 | 0.55 | — |
| — | 42.47 | 44.31 | 43.39 | — | — | 685 | — | — | 0.68 | 0.66 | 0.69 | — |
| — | 38.85 | 41.06 | 39.95 | — | — | 690 | 25.0% | -0.08 | 0.86 | 0.85 | 0.88 | — |
| — | 34.15 | 36.34 | 35.24 | — | — | 695 | — | — | 1.14 | 1.12 | 1.16 | — |
| — | 29.54 | 31.72 | 30.63 | — | — | 700 | 23.1% | -0.14 | 1.52 | 1.50 | 1.54 | — |
| — | 25.12 | 25.68 | 25.40 | — | — | 705 | 22.2% | -0.17 | 2.04 | 2.02 | 2.06 | — |
| — | 20.86 | 21.38 | 21.12 | — | — | 710 | — | — | 2.75 | 2.73 | 2.78 | — |
| — | 20.03 | 21.75 | 20.89 | — | — | 711 | — | — | 2.92 | 2.90 | 2.95 | — |
| — | 19.22 | 19.72 | 19.47 | — | — | 712 | — | — | 3.10 | 3.08 | 3.13 | — |
| — | 18.41 | 18.92 | 18.66 | — | — | 713 | — | — | 3.29 | 3.27 | 3.32 | — |
| — | 17.70 | 18.11 | 17.91 | — | — | 714 | — | — | 3.50 | 3.48 | 3.52 | — |
| — | 16.84 | 17.32 | 17.08 | +0.73 | 20.6% | 715 | — | — | 3.72 | 3.70 | 3.74 | — |
| — | 16.06 | 16.54 | 16.30 | — | — | 716 | — | — | 3.94 | 3.92 | 3.97 | — |
| — | 15.30 | 15.77 | 15.54 | — | — | 717 | — | — | 4.18 | 4.16 | 4.21 | — |
| — | 14.81 | 14.92 | 14.87 | — | — | 718 | — | — | 4.44 | 4.41 | 4.47 | — |
| — | 14.09 | 14.19 | 14.14 | — | — | 719 | — | — | 4.71 | 4.69 | 4.74 | — |
| — | 13.37 | 13.47 | 13.42 | +0.67 | 19.9% | 720 | 19.9% | -0.34 | 5.00 | 4.98 | 5.02 | — |
| — | 12.68 | 12.77 | 12.72 | +0.65 | 19.8% | 721 | 19.8% | -0.35 | 5.30 | 5.27 | 5.33 | — |
| — | 12.00 | 12.08 | 12.04 | +0.63 | 19.6% | 722 | 19.6% | -0.37 | 5.62 | 5.59 | 5.65 | — |
| — | 11.33 | 11.41 | 11.37 | +0.62 | 19.5% | 723 | 19.5% | -0.39 | 5.95 | 5.92 | 5.98 | — |
| — | 10.68 | 10.76 | 10.72 | +0.61 | 19.4% | 724 | 19.4% | -0.40 | 6.31 | 6.28 | 6.34 | — |
| — | 10.06 | 10.13 | 10.10 | +0.58 | 19.2% | 725 | 19.2% | -0.42 | 6.68 | 6.65 | 6.71 | — |
| — | 9.45 | 9.51 | 9.48 | +0.57 | 19.1% | 726 | 19.1% | -0.44 | 7.07 | 7.04 | 7.10 | — |
| — | 8.85 | 8.92 | 8.88 | +0.55 | 19.0% | 727 | 19.0% | -0.45 | 7.48 | 7.45 | 7.51 | — |
| — | 8.28 | 8.35 | 8.31 | +0.53 | 18.8% | 728 | 18.8% | -0.47 | 7.92 | 7.88 | 7.95 | — |
| — | 7.73 | 7.79 | 7.76 | +0.51 | 18.7% | 729 | 18.7% | -0.49 | 8.37 | 8.34 | 8.40 | — |
| — | 7.23 | 7.26 | 7.25 | +0.50 | 18.6% | 730 | 18.6% | -0.51 | 8.85 | 8.81 | 8.88 | — |
| — | 6.70 | 6.75 | 6.72 | +0.48 | 18.5% | 731 | 18.5% | -0.52 | 9.34 | 9.30 | 9.37 | — |
| — | 6.21 | 6.27 | 6.24 | +0.46 | 18.3% | 732 | 18.3% | -0.55 | 9.86 | 9.82 | 9.89 | — |
| — | 5.75 | 5.80 | 5.78 | +0.45 | 18.2% | 733 | 18.2% | -0.57 | 10.40 | 10.36 | 10.44 | — |
| — | 5.30 | 5.36 | 5.33 | +0.42 | 18.1% | 734 | 18.1% | -0.58 | 10.96 | 10.92 | 11.00 | — |
| — | 4.88 | 4.93 | 4.91 | +0.40 | 18.0% | 735 | 18.0% | -0.60 | 11.54 | 11.50 | 11.59 | — |
| — | 4.48 | 4.53 | 4.50 | +0.38 | 17.9% | 736 | 17.9% | -0.62 | 12.15 | 12.10 | 12.20 | — |
| — | 4.10 | 4.15 | 4.12 | +0.37 | 17.8% | 737 | 17.8% | -0.64 | 12.78 | 12.72 | 12.83 | — |
| — | 3.74 | 3.79 | 3.77 | +0.35 | 17.7% | 738 | 17.7% | -0.66 | 13.43 | 13.37 | 13.48 | — |
| — | 3.40 | 3.45 | 3.42 | +0.33 | 17.5% | 739 | 17.5% | -0.67 | 14.05 | 13.85 | 14.25 | — |
| — | 3.08 | 3.13 | 3.10 | +0.31 | 17.4% | 740 | 17.4% | -0.70 | 14.78 | 14.60 | 14.95 | — |
| — | 1.80 | 1.82 | 1.81 | +0.23 | 16.8% | 745 | 16.8% | -0.79 | 18.50 | 18.28 | 18.71 | — |
| — | 0.95 | 0.98 | 0.96 | +0.15 | 16.2% | 750 | 16.2% | -0.87 | 22.64 | 22.33 | 22.96 | — |
| — | 0.46 | 0.48 | 0.47 | +0.09 | 15.6% | 755 | 15.6% | -0.94 | 27.25 | 26.93 | 27.58 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 15.2% | 760 | 15.2% | -0.97 | 32.24 | 31.92 | 32.56 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 15.1% | 765 | 15.1% | -1.00 | 37.23 | 35.58 | 38.89 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 16.3% | 775 | 16.3% | -1.00 | 47.23 | 45.58 | 48.89 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 17.2% | 780 | 17.2% | -1.00 | 52.22 | 50.54 | 53.89 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.5% | 790 | 19.5% | -1.00 | 62.01 | 60.13 | 63.89 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 22.3% | 800 | 22.3% | -1.00 | 72.03 | 70.23 | 73.84 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.9% | 810 | 24.9% | -1.00 | 82.06 | 80.23 | 83.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.4% | 820 | 26.4% | -1.00 | 92.23 | 90.58 | 93.89 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 835 | 25.6% | -1.00 | 107.23 | 105.58 | 108.89 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 845 | 24.1% | -1.00 | 117.21 | 115.58 | 118.84 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 870 | 22.1% | -1.00 | 142.24 | 140.58 | 143.89 | — |
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.