Spot 738.44
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.00 | 80.10 | 76.05 | +0.77 | 53.2% | 662.5 | 53.2% | -0.23 | — | — | 4.30 | — |
| — | 70.20 | 77.60 | 73.90 | +0.76 | 52.8% | 665 | 52.8% | -0.24 | — | — | 4.30 | — |
| — | 66.90 | 75.20 | 71.05 | +0.74 | 52.4% | 667.5 | 52.4% | -0.26 | — | — | 4.30 | — |
| — | 64.80 | 72.80 | 68.80 | +0.72 | 52.0% | 670 | 52.0% | -0.28 | — | — | 1.50 | — |
| — | 61.90 | 70.20 | 66.05 | +0.70 | 51.7% | 672.5 | 51.7% | -0.30 | — | — | 4.30 | — |
| — | 60.60 | 67.60 | 64.10 | +0.68 | 51.4% | 675 | 51.4% | -0.31 | — | — | 4.30 | — |
| — | 56.90 | 65.20 | 61.05 | +0.67 | 51.1% | 677.5 | 51.1% | -0.33 | — | — | 4.30 | — |
| — | 55.90 | 62.90 | 59.40 | +0.65 | 50.9% | 680 | 50.9% | -0.35 | — | — | 1.45 | — |
| — | 49.40 | 57.70 | 53.55 | +0.61 | 50.5% | 685 | 50.5% | -0.39 | — | — | 0.65 | — |
| — | 45.90 | 53.00 | 49.45 | +0.57 | 50.2% | 690 | 50.2% | -0.43 | — | — | 2.95 | — |
| — | 40.60 | 47.80 | 44.20 | +0.53 | 50.0% | 695 | 50.0% | -0.47 | — | — | 3.60 | — |
| — | 36.90 | 42.80 | 39.85 | +0.49 | 49.9% | 700 | 49.9% | -0.51 | — | — | 4.50 | — |
| — | 31.40 | 38.40 | 34.90 | +0.45 | 49.9% | 705 | 49.9% | -0.55 | — | — | 4.70 | — |
| — | 25.50 | 33.40 | 29.45 | +0.41 | 50.0% | 710 | 50.0% | -0.59 | — | — | 5.00 | — |
| — | 22.10 | 28.90 | 25.50 | +0.37 | 50.2% | 715 | 50.2% | -0.63 | 2.77 | 0.05 | 5.50 | — |
| — | 18.50 | 24.00 | 21.25 | +0.34 | 50.4% | 720 | 50.4% | -0.66 | 3.08 | 0.05 | 6.10 | — |
| — | 14.40 | 20.00 | 17.20 | +0.30 | 50.8% | 725 | 50.8% | -0.70 | 3.52 | 0.05 | 7.00 | — |
| — | 10.60 | 17.00 | 13.80 | +0.27 | 51.3% | 730 | 51.3% | -0.73 | 4.60 | 0.90 | 8.30 | — |
| — | 6.90 | 13.20 | 10.05 | +0.24 | 51.9% | 735 | 51.9% | -0.76 | 6.45 | 3.20 | 9.70 | — |
| — | 3.90 | 10.90 | 7.40 | +0.21 | 52.6% | 740 | 52.6% | -0.79 | 8.10 | 4.30 | 11.90 | — |
| — | 2.40 | 9.10 | 5.75 | +0.19 | 53.4% | 745 | 53.4% | -0.82 | 11.30 | 7.60 | 15.00 | — |
| — | 3.50 | 4.50 | 4.00 | +0.16 | 54.4% | 750 | 54.4% | -0.84 | 15.05 | 11.40 | 18.70 | — |
| — | — | 4.70 | — | +0.14 | 55.5% | 755 | 55.5% | -0.86 | 18.65 | 15.30 | 22.00 | — |
| — | 0.65 | 4.50 | 2.58 | +0.13 | 56.7% | 760 | 56.7% | -0.88 | 22.80 | 18.60 | 27.00 | — |
| — | 0.60 | 2.30 | 1.45 | +0.11 | 58.1% | 765 | 58.1% | -0.89 | 27.50 | 24.00 | 31.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.10 | 59.5% | 770 | — | — | 32.25 | 28.30 | 36.20 | — |
| — | 0.05 | 4.80 | 2.42 | — | — | 775 | — | — | 37.10 | 33.10 | 41.10 | — |
| — | — | 4.70 | — | — | — | 780 | 62.8% | -0.92 | 41.75 | 37.80 | 45.70 | — |
| — | — | 4.50 | — | — | — | 785 | — | — | 46.75 | 42.60 | 50.90 | — |
| — | 0.05 | 4.40 | 2.23 | +0.06 | 66.3% | 790 | 66.3% | -0.94 | 51.75 | 47.60 | 55.90 | — |
| — | — | 4.40 | — | — | — | 795 | 68.1% | -0.95 | 56.60 | 52.60 | 60.60 | — |
| — | — | 4.30 | — | +0.05 | 70.0% | 800 | 70.0% | -0.95 | 61.75 | 57.60 | 65.90 | — |
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.