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 | |
| — | 74.70 | 82.30 | 78.50 | +0.96 | 35.9% | 682.5 | 35.9% | -0.04 | — | — | 4.80 | — |
| — | 72.30 | 79.90 | 76.10 | +0.96 | 35.7% | 685 | 35.7% | -0.04 | — | — | 4.80 | — |
| — | 70.00 | 77.50 | 73.75 | +0.95 | 35.5% | 687.5 | 35.5% | -0.05 | — | — | 4.80 | — |
| — | 67.60 | 75.10 | 71.35 | +0.95 | 35.4% | 690 | 35.4% | -0.05 | 2.77 | 0.05 | 5.50 | — |
| — | 65.00 | 72.70 | 68.85 | +0.94 | 35.2% | 692.5 | 35.2% | -0.06 | — | — | 4.80 | — |
| — | 62.40 | 72.00 | 67.20 | +0.93 | 35.0% | 695 | 35.0% | -0.07 | — | — | 4.80 | — |
| — | 60.00 | 69.90 | 64.95 | +0.93 | 34.9% | 697.5 | 34.9% | -0.07 | — | — | 4.80 | — |
| — | 57.80 | 67.00 | 62.40 | +0.92 | 34.7% | 700 | 34.7% | -0.08 | 3.88 | 0.05 | 7.70 | — |
| — | 56.00 | 63.40 | 59.70 | +0.91 | 34.6% | 702.5 | 34.6% | -0.09 | 4.15 | 0.50 | 7.80 | — |
| — | 53.30 | 61.10 | 57.20 | +0.90 | 34.4% | 705 | 34.4% | -0.10 | 4.30 | 0.50 | 8.10 | — |
| — | 51.00 | 58.90 | 54.95 | +0.89 | 34.3% | 707.5 | 34.3% | -0.11 | 2.52 | 0.65 | 4.40 | — |
| — | 49.00 | 56.70 | 52.85 | +0.88 | 34.2% | 710 | 34.2% | -0.12 | 4.45 | 0.80 | 8.10 | — |
| — | 45.00 | 52.70 | 48.85 | +0.86 | 33.9% | 715 | 33.9% | -0.14 | 2.12 | 0.05 | 4.20 | — |
| — | 40.50 | 48.50 | 44.50 | +0.83 | 33.7% | 720 | 33.7% | -0.17 | 3.35 | 1.70 | 5.00 | — |
| — | 36.00 | 44.30 | 40.15 | +0.80 | 33.5% | 725 | 33.5% | -0.20 | 4.05 | 1.00 | 7.10 | — |
| — | 33.00 | 40.50 | 36.75 | +0.76 | 33.4% | 730 | 33.4% | -0.24 | 5.05 | 2.10 | 8.00 | — |
| — | 29.00 | 36.70 | 32.85 | +0.73 | 33.2% | 735 | 33.2% | -0.27 | 7.35 | 5.30 | 9.40 | — |
| — | 25.00 | 33.20 | 29.10 | +0.69 | 33.1% | 740 | 33.1% | -0.31 | 9.90 | 6.80 | 13.00 | — |
| — | 22.00 | 30.00 | 26.00 | +0.64 | 33.1% | 745 | 33.1% | -0.36 | 10.75 | 8.90 | 12.60 | — |
| — | 19.00 | 26.10 | 22.55 | +0.60 | 33.0% | 750 | 33.0% | -0.40 | 12.60 | 10.80 | 14.40 | — |
| — | 17.90 | 24.50 | 21.20 | +0.55 | 33.0% | 755 | 33.0% | -0.45 | 16.20 | 13.10 | 19.30 | — |
| — | 14.80 | 22.00 | 18.40 | +0.51 | 33.0% | 760 | 33.0% | -0.49 | 16.75 | 12.70 | 20.80 | — |
| — | 10.70 | 18.00 | 14.35 | +0.46 | 33.0% | 765 | 33.0% | -0.54 | 19.75 | 17.90 | 21.60 | — |
| — | 8.70 | 17.40 | 13.05 | +0.42 | 33.1% | 770 | 33.1% | -0.58 | 23.35 | 20.30 | 26.40 | — |
| — | 6.70 | 13.90 | 10.30 | +0.38 | 33.2% | 775 | 33.2% | -0.63 | 25.75 | 21.50 | 30.00 | — |
| — | 4.80 | 13.00 | 8.90 | +0.33 | 33.3% | 780 | 33.3% | -0.67 | 29.10 | 24.80 | 33.40 | — |
| — | 3.20 | 10.90 | 7.05 | +0.30 | 33.4% | 785 | 33.4% | -0.71 | 32.45 | 28.10 | 36.80 | — |
| — | 2.05 | 9.90 | 5.97 | +0.26 | 33.6% | 790 | 33.6% | -0.74 | 36.20 | 32.00 | 40.40 | — |
| — | 0.40 | 7.60 | 4.00 | +0.23 | 33.8% | 795 | 33.8% | -0.78 | 40.15 | 36.00 | 44.30 | — |
| — | 0.20 | 6.10 | 3.15 | +0.20 | 34.0% | 800 | 34.0% | -0.81 | 44.00 | 40.00 | 48.00 | — |
| — | 0.05 | 4.80 | 2.42 | +0.17 | 34.2% | 805 | 34.2% | -0.83 | 48.30 | 44.00 | 52.60 | — |
| — | — | 4.80 | — | +0.15 | 34.5% | 810 | 34.5% | -0.86 | 52.85 | 48.00 | 57.70 | — |
| — | 0.05 | 7.70 | 3.88 | +0.11 | 35.1% | 820 | 35.1% | -0.90 | 61.90 | 57.80 | 66.00 | — |
| — | — | 4.70 | — | +0.08 | 35.8% | 830 | 35.8% | -0.93 | 71.65 | 67.70 | 75.60 | — |
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.