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 | |
| — | 159.05 | 161.78 | 160.41 | +0.91 | 29.5% | 585 | 29.5% | -0.09 | 6.69 | 6.59 | 6.79 | — |
| — | 136.62 | 137.80 | 137.21 | +0.88 | 27.8% | 610 | 27.8% | -0.12 | 8.79 | 8.69 | 8.89 | — |
| — | 114.92 | 117.62 | 116.27 | +0.84 | 26.2% | 635 | 26.2% | -0.16 | 11.65 | 11.55 | 11.76 | — |
| — | 98.29 | 100.94 | 99.61 | +0.80 | 24.9% | 655 | 24.9% | -0.20 | 14.66 | 14.55 | 14.77 | — |
| — | 82.34 | 85.02 | 83.68 | +0.75 | 23.8% | 675 | 23.8% | -0.25 | 18.49 | 18.39 | 18.59 | — |
| — | 71.07 | 72.08 | 71.58 | +0.71 | 22.9% | 690 | 22.9% | -0.30 | 22.04 | 21.92 | 22.15 | — |
| 1,273 | 60.37 | 61.40 | 60.88 | +0.67 | 22.1% | 705 | 22.1% | -0.35 | 26.25 | 26.13 | 26.37 | — |
| — | 56.88 | 57.99 | 57.44 | +0.65 | 21.9% | 710 | 21.9% | -0.37 | 27.84 | 27.71 | 27.96 | — |
| — | 53.85 | 54.68 | 54.27 | +0.63 | 21.6% | 715 | 21.6% | -0.39 | 29.45 | 29.26 | 29.64 | 3,009 |
| 5,349 | 50.49 | 53.15 | 51.82 | +0.61 | 21.4% | 720 | 21.4% | -0.41 | 31.24 | 31.06 | 31.42 | 7,272 |
| — | 47.26 | 48.35 | 47.80 | +0.60 | 21.1% | 725 | 21.1% | -0.42 | 33.10 | 32.91 | 33.30 | — |
| — | 44.24 | 45.29 | 44.77 | +0.58 | 20.9% | 730 | 20.9% | -0.45 | 35.12 | 34.94 | 35.30 | — |
| — | 41.33 | 42.37 | 41.85 | +0.56 | 20.7% | 735 | 20.7% | -0.47 | 37.23 | 37.05 | 37.42 | — |
| — | 39.07 | 39.39 | 39.23 | +0.53 | 20.5% | 740 | 20.5% | -0.49 | 39.42 | 39.22 | 39.63 | — |
| — | 36.35 | 36.70 | 36.52 | +0.52 | 20.3% | 745 | 20.3% | -0.51 | 41.80 | 41.60 | 41.99 | 5,120 |
| — | 28.90 | 29.22 | 29.06 | +0.45 | 19.7% | 760 | 19.7% | -0.58 | 49.53 | 49.10 | 49.96 | — |
| — | 22.52 | 22.86 | 22.69 | +0.39 | 19.2% | 775 | 19.2% | -0.66 | 58.63 | 58.17 | 59.09 | — |
| — | 15.69 | 15.99 | 15.84 | +0.31 | 18.6% | 795 | 18.6% | -0.76 | 73.50 | 72.28 | 74.72 | — |
| — | 9.62 | 9.86 | 9.74 | +0.22 | 18.1% | 820 | 18.1% | -0.88 | 93.50 | 92.97 | 94.02 | — |
| — | 5.72 | 5.93 | 5.83 | +0.15 | 17.8% | 845 | 17.8% | -0.99 | 117.22 | 115.57 | 118.87 | — |
| — | 3.34 | 3.53 | 3.44 | +0.09 | 17.7% | 870 | 17.7% | -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.