Spot 758.79
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.40 | 81.00 | 77.20 | — | — | 682.5 | 43.0% | -0.01 | — | — | 4.80 | — |
| — | 71.00 | 78.50 | 74.75 | +0.99 | 42.6% | 685 | 42.6% | -0.01 | — | — | 4.80 | — |
| — | 68.20 | 76.00 | 72.10 | — | — | 687.5 | — | — | — | — | 4.80 | — |
| — | 66.00 | 73.50 | 69.75 | — | — | 690 | 41.8% | -0.01 | — | — | 1.50 | — |
| — | 63.50 | 71.10 | 67.30 | — | — | 692.5 | — | — | — | — | 4.80 | — |
| — | 61.00 | 68.60 | 64.80 | +0.98 | 41.2% | 695 | — | — | — | — | 4.70 | — |
| — | 58.40 | 66.50 | 62.45 | +0.98 | 40.8% | 697.5 | 40.8% | -0.02 | — | — | 4.80 | — |
| — | 55.90 | 63.70 | 59.80 | +0.97 | 40.5% | 700 | — | — | — | — | 4.80 | — |
| — | 53.70 | 61.30 | 57.50 | — | — | 702.5 | — | — | — | — | 4.80 | — |
| — | 51.00 | 58.80 | 54.90 | +0.96 | 40.0% | 705 | — | — | — | — | 4.80 | — |
| — | 48.60 | 56.40 | 52.50 | +0.96 | 39.8% | 707.5 | 39.8% | -0.04 | — | — | 1.80 | — |
| — | 46.20 | 54.00 | 50.10 | +0.95 | 39.5% | 710 | 39.5% | -0.05 | — | — | 2.15 | — |
| — | 41.40 | 49.20 | 45.30 | — | — | 715 | — | — | — | — | 4.80 | — |
| — | 37.00 | 44.90 | 40.95 | +0.91 | 38.9% | 720 | 38.9% | -0.09 | 2.48 | 0.05 | 4.90 | — |
| — | 32.00 | 40.40 | 36.20 | +0.88 | 38.6% | 725 | 38.6% | -0.12 | 2.67 | 0.25 | 5.10 | — |
| — | 28.10 | 36.00 | 32.05 | +0.84 | 38.5% | 730 | — | — | 1.75 | 0.50 | 3.00 | — |
| — | 24.00 | 31.30 | 27.65 | +0.80 | 38.4% | 735 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 20.00 | 27.50 | 23.75 | +0.74 | 38.4% | 740 | 38.4% | -0.25 | 4.70 | 0.80 | 8.60 | — |
| — | 16.00 | 24.50 | 20.25 | +0.69 | 38.4% | 745 | — | — | 6.95 | 4.00 | 9.90 | — |
| — | 13.00 | 21.50 | 17.25 | +0.63 | 38.6% | 750 | — | — | 8.35 | 6.00 | 10.70 | — |
| — | 10.00 | 18.80 | 14.40 | — | — | 755 | 38.7% | -0.44 | 10.80 | 8.20 | 13.40 | — |
| — | 9.90 | 16.00 | 12.95 | +0.50 | 39.0% | 760 | 39.0% | -0.50 | 13.35 | 10.70 | 16.00 | — |
| — | 7.70 | 14.00 | 10.85 | +0.43 | 39.3% | 765 | 39.3% | -0.57 | 16.15 | 13.30 | 19.00 | — |
| — | 5.90 | 12.00 | 8.95 | +0.37 | 39.7% | 770 | 39.7% | -0.63 | 18.00 | 14.00 | 22.00 | — |
| — | 4.20 | 10.00 | 7.10 | +0.32 | 40.1% | 775 | 40.1% | -0.68 | 21.10 | 17.20 | 25.00 | — |
| — | 0.20 | 9.40 | 4.80 | +0.27 | 40.6% | 780 | 40.6% | -0.73 | 25.10 | 21.20 | 29.00 | — |
| — | 3.10 | 9.20 | 6.15 | +0.23 | 41.1% | 785 | 41.1% | -0.78 | 29.20 | 25.40 | 33.00 | — |
| — | 0.05 | 8.30 | 4.17 | +0.19 | 41.7% | 790 | 41.7% | -0.82 | 33.15 | 29.30 | 37.00 | — |
| — | 0.05 | 3.70 | 1.88 | +0.16 | 42.3% | 795 | 42.3% | -0.85 | 37.80 | 33.60 | 42.00 | — |
| — | 0.05 | 4.80 | 2.42 | +0.13 | 42.9% | 800 | 42.9% | -0.88 | 42.05 | 38.10 | 46.00 | — |
| — | 0.05 | 7.50 | 3.77 | +0.08 | 44.3% | 810 | 44.3% | -0.92 | 51.85 | 47.90 | 55.80 | — |
| — | 0.10 | 7.50 | 3.80 | +0.06 | 45.7% | 820 | 45.7% | -0.95 | 60.85 | 56.00 | 65.70 | — |
| — | — | 7.20 | — | +0.04 | 47.3% | 830 | 47.3% | -0.97 | 71.05 | 67.30 | 74.80 | — |
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.