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 | |
| — | 73.60 | 80.70 | 77.15 | +0.76 | 37.6% | 662.5 | 37.6% | -0.25 | — | — | 4.20 | — |
| — | 71.10 | 78.20 | 74.65 | +0.74 | 37.5% | 665 | 37.5% | -0.26 | — | — | 4.20 | — |
| — | 67.60 | 75.70 | 71.65 | +0.72 | 37.3% | 667.5 | 37.3% | -0.28 | — | — | 4.30 | — |
| — | 66.10 | 73.20 | 69.65 | +0.71 | 37.1% | 670 | 37.1% | -0.29 | — | — | 4.20 | — |
| — | 63.60 | 70.70 | 67.15 | +0.69 | 37.0% | 672.5 | 37.0% | -0.31 | — | — | 4.20 | — |
| — | 60.00 | 68.30 | 64.15 | +0.67 | 36.8% | 675 | 36.8% | -0.33 | — | — | 4.30 | — |
| — | 57.60 | 65.80 | 61.70 | +0.66 | 36.7% | 677.5 | 36.7% | -0.34 | — | — | 4.30 | — |
| — | 55.00 | 63.30 | 59.15 | +0.64 | 36.5% | 680 | 36.5% | -0.36 | — | — | 4.30 | — |
| — | — | — | — | — | — | 682.5 | — | — | — | — | — | — |
| — | 51.00 | 58.40 | 54.70 | +0.60 | 36.3% | 685 | 36.3% | -0.40 | — | — | 4.30 | — |
| — | — | — | — | — | — | 687.5 | — | — | — | — | — | — |
| — | 47.00 | 54.40 | 50.70 | +0.57 | 36.1% | 690 | 36.1% | -0.43 | — | — | 4.50 | — |
| — | — | — | — | — | — | 692.5 | — | — | — | — | — | — |
| — | 42.00 | 49.90 | 45.95 | +0.53 | 35.9% | 695 | 35.9% | -0.47 | — | — | 4.50 | — |
| — | — | — | — | — | — | 697.5 | — | — | — | — | — | — |
| — | 38.10 | 45.80 | 41.95 | +0.50 | 35.7% | 700 | 35.7% | -0.50 | 3.08 | 0.05 | 6.10 | — |
| — | — | — | — | — | — | 702.5 | — | — | — | — | — | — |
| — | 33.00 | 41.80 | 37.40 | +0.46 | 35.6% | 705 | 35.6% | -0.54 | 3.70 | 0.20 | 7.20 | — |
| — | — | — | — | — | — | 707.5 | — | — | — | — | — | — |
| — | 30.00 | 38.10 | 34.05 | +0.43 | 35.5% | 710 | 35.5% | -0.58 | 4.33 | 0.05 | 8.60 | — |
| — | 26.00 | 34.30 | 30.15 | +0.39 | 35.5% | 715 | 35.5% | -0.61 | 5.88 | 1.65 | 10.10 | — |
| — | 23.50 | 30.80 | 27.15 | +0.36 | 35.5% | 720 | 35.5% | -0.64 | 7.60 | 3.30 | 11.90 | — |
| — | 19.40 | 27.80 | 23.60 | +0.33 | 35.5% | 725 | 35.5% | -0.68 | 9.10 | 5.20 | 13.00 | — |
| — | 16.40 | 24.00 | 20.20 | +0.29 | 35.6% | 730 | 35.6% | -0.71 | 11.20 | 9.00 | 13.40 | — |
| — | 13.30 | 21.00 | 17.15 | +0.27 | 35.7% | 735 | 35.7% | -0.74 | 13.60 | 10.20 | 17.00 | — |
| — | 10.30 | 19.00 | 14.65 | +0.24 | 35.8% | 740 | 35.8% | -0.77 | 15.30 | 11.60 | 19.00 | — |
| — | 7.50 | 16.00 | 11.75 | +0.21 | 36.0% | 745 | 36.0% | -0.79 | 17.70 | 13.90 | 21.50 | — |
| — | 8.00 | 13.80 | 10.90 | +0.19 | 36.2% | 750 | 36.2% | -0.82 | 20.00 | 15.90 | 24.10 | — |
| — | 3.10 | 11.80 | 7.45 | +0.16 | 36.4% | 755 | 36.4% | -0.84 | 23.35 | 19.70 | 27.00 | — |
| — | 2.25 | 10.00 | 6.12 | +0.14 | 36.7% | 760 | 36.7% | -0.86 | 26.85 | 23.10 | 30.60 | — |
| — | 1.50 | 8.10 | 4.80 | +0.12 | 37.0% | 765 | 37.0% | -0.88 | 30.60 | 26.40 | 34.80 | — |
| — | 0.65 | 7.50 | 4.08 | +0.11 | 37.4% | 770 | 37.4% | -0.90 | 34.65 | 30.40 | 38.90 | — |
| — | 0.15 | 7.00 | 3.58 | +0.09 | 37.7% | 775 | 37.7% | -0.92 | 38.50 | 34.00 | 43.00 | — |
| — | — | 4.80 | — | +0.08 | 38.2% | 780 | 38.2% | -0.93 | 43.35 | 39.30 | 47.40 | — |
| — | — | 4.80 | — | — | — | 785 | — | — | 48.05 | 44.10 | 52.00 | — |
| — | — | 4.80 | — | +0.05 | 39.1% | 790 | 39.1% | -0.95 | 52.75 | 48.50 | 57.00 | — |
| — | — | 4.80 | — | — | — | 795 | — | — | 57.50 | 53.50 | 61.50 | — |
| — | — | 2.40 | — | +0.04 | 40.1% | 800 | 40.1% | -0.97 | 62.25 | 57.80 | 66.70 | — |
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.