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 | |
| — | 89.90 | 98.80 | 94.35 | +0.66 | 33.4% | 665 | 33.4% | -0.34 | 14.95 | 10.90 | 19.00 | — |
| — | 86.80 | 94.90 | 90.85 | +0.65 | 33.3% | 670 | 33.3% | -0.36 | 15.65 | 12.00 | 19.30 | — |
| — | 82.40 | 91.00 | 86.70 | +0.63 | 33.2% | 675 | 33.2% | -0.38 | 17.35 | 13.30 | 21.40 | — |
| — | 78.30 | 87.00 | 82.65 | +0.61 | 33.1% | 680 | 33.1% | -0.39 | 18.60 | 14.40 | 22.80 | — |
| — | 74.40 | 83.80 | 79.10 | +0.59 | 33.0% | 685 | 33.0% | -0.41 | 19.85 | 15.70 | 24.00 | — |
| — | 71.10 | 80.00 | 75.55 | +0.57 | 33.0% | 690 | 33.0% | -0.43 | 21.20 | 17.20 | 25.20 | — |
| — | 67.90 | 76.60 | 72.25 | +0.56 | 32.9% | 695 | 32.9% | -0.45 | 22.75 | 18.50 | 27.00 | — |
| — | 64.20 | 73.00 | 68.60 | +0.54 | 32.7% | 700 | 32.7% | -0.47 | 24.25 | 20.00 | 28.50 | — |
| — | 61.80 | 69.20 | 65.50 | +0.52 | 32.6% | 705 | 32.6% | -0.49 | 25.30 | 21.60 | 29.00 | — |
| — | 58.60 | 66.00 | 62.30 | +0.50 | 32.5% | 710 | 32.5% | -0.51 | 27.60 | 23.40 | 31.80 | — |
| — | 55.40 | 63.00 | 59.20 | +0.48 | 32.4% | 715 | 32.4% | -0.53 | 29.45 | 25.30 | 33.60 | — |
| — | 51.50 | 60.20 | 55.85 | +0.46 | 32.3% | 720 | 32.3% | -0.55 | 31.45 | 27.30 | 35.60 | — |
| — | 49.20 | 57.20 | 53.20 | +0.45 | 32.1% | 725 | 32.1% | -0.57 | 33.00 | 29.20 | 36.80 | — |
| — | 46.40 | 54.30 | 50.35 | +0.43 | 32.0% | 730 | 32.0% | -0.58 | 35.60 | 31.20 | 40.00 | — |
| — | 43.60 | 51.50 | 47.55 | +0.41 | 31.8% | 735 | 31.8% | -0.60 | 37.70 | 33.40 | 42.00 | — |
| — | 40.10 | 48.90 | 44.50 | +0.39 | 31.7% | 740 | 31.7% | -0.62 | 39.45 | 35.90 | 43.00 | — |
| — | 38.30 | 46.00 | 42.15 | +0.38 | 31.5% | 745 | 31.5% | -0.64 | 42.60 | 38.30 | 46.90 | — |
| — | 35.80 | 43.80 | 39.80 | +0.36 | 31.3% | 750 | 31.3% | -0.66 | 45.15 | 40.90 | 49.40 | — |
| — | 33.00 | 41.50 | 37.25 | +0.34 | 31.1% | 755 | 31.1% | -0.67 | 48.85 | 46.00 | 51.70 | — |
| — | 31.10 | 39.20 | 35.15 | +0.32 | 30.9% | 760 | 30.9% | -0.69 | 50.55 | 46.30 | 54.80 | — |
| — | 28.20 | 37.00 | 32.60 | +0.31 | 30.8% | 765 | 30.8% | -0.71 | 53.40 | 49.10 | 57.70 | — |
| — | 26.00 | 34.80 | 30.40 | +0.29 | 30.6% | 770 | 30.6% | -0.72 | 56.50 | 52.00 | 61.00 | — |
| — | 24.20 | 32.40 | 28.30 | +0.28 | 30.4% | 775 | 30.4% | -0.74 | 59.45 | 55.40 | 63.50 | — |
| — | 22.30 | 30.40 | 26.35 | +0.26 | 30.1% | 780 | 30.1% | -0.76 | 62.55 | 58.40 | 66.70 | — |
| — | 20.50 | 28.60 | 24.55 | +0.25 | 29.9% | 785 | 29.9% | -0.77 | 65.80 | 61.70 | 69.90 | — |
| — | 18.70 | 26.80 | 22.75 | +0.24 | 29.7% | 790 | 29.7% | -0.79 | 69.20 | 64.70 | 73.70 | — |
| — | 17.10 | 25.10 | 21.10 | +0.22 | 29.5% | 795 | 29.5% | -0.80 | 72.35 | 68.20 | 76.50 | — |
| — | 15.50 | 23.50 | 19.50 | +0.21 | 29.3% | 800 | 29.3% | -0.81 | 75.75 | 71.60 | 79.90 | — |
| — | 14.00 | 22.00 | 18.00 | +0.20 | 29.1% | 805 | 29.1% | -0.83 | 79.60 | 75.10 | 84.10 | — |
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.