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 | |
| — | 90.00 | 99.20 | 94.60 | +0.79 | 32.9% | 685 | 32.9% | -0.21 | 14.20 | 10.00 | 18.40 | — |
| — | 86.00 | 95.30 | 90.65 | +0.78 | 32.8% | 690 | 32.8% | -0.22 | 15.40 | 11.00 | 19.80 | — |
| — | 83.00 | 89.90 | 86.45 | +0.77 | 32.7% | 695 | 32.7% | -0.24 | 16.50 | 13.00 | 20.00 | — |
| — | 79.00 | 86.20 | 82.60 | +0.75 | 32.6% | 700 | 32.6% | -0.25 | 17.75 | 14.20 | 21.30 | — |
| — | 76.00 | 82.50 | 79.25 | +0.73 | 32.5% | 705 | 32.5% | -0.27 | 18.80 | 15.00 | 22.60 | — |
| — | 72.00 | 79.00 | 75.50 | +0.72 | 32.5% | 710 | 32.5% | -0.28 | 20.50 | 17.10 | 23.90 | — |
| — | 69.00 | 75.50 | 72.25 | +0.70 | 32.4% | 715 | 32.4% | -0.30 | 21.55 | 18.10 | 25.00 | — |
| — | 65.00 | 72.40 | 68.70 | +0.69 | 32.3% | 720 | 32.3% | -0.32 | 23.70 | 20.00 | 27.40 | — |
| — | 62.00 | 69.20 | 65.60 | +0.67 | 32.2% | 725 | 32.2% | -0.34 | 25.40 | 21.80 | 29.00 | — |
| — | 58.00 | 65.70 | 61.85 | +0.65 | 32.1% | 730 | 32.1% | -0.35 | 26.95 | 23.00 | 30.90 | — |
| — | 55.00 | 62.50 | 58.75 | +0.64 | 32.1% | 735 | 32.1% | -0.37 | 28.80 | 25.00 | 32.60 | — |
| — | 52.00 | 59.40 | 55.70 | +0.62 | 32.0% | 740 | 32.0% | -0.39 | 30.60 | 27.00 | 34.20 | — |
| — | 50.00 | 56.50 | 53.25 | +0.60 | 31.9% | 745 | 31.9% | -0.41 | 32.85 | 29.00 | 36.70 | — |
| — | 47.10 | 53.40 | 50.25 | +0.58 | 31.8% | 750 | 31.8% | -0.43 | 34.95 | 31.00 | 38.90 | — |
| — | 44.00 | 50.40 | 47.20 | +0.56 | 31.7% | 755 | 31.7% | -0.44 | 36.30 | 33.10 | 39.50 | — |
| — | 41.10 | 47.80 | 44.45 | +0.55 | 31.6% | 760 | 31.6% | -0.46 | 39.15 | 36.10 | 42.20 | — |
| — | 39.00 | 46.20 | 42.60 | +0.53 | 31.5% | 765 | 31.5% | -0.48 | 42.85 | 39.30 | 46.40 | — |
| — | 36.00 | 45.20 | 40.60 | +0.51 | 31.5% | 770 | 31.5% | -0.50 | 45.05 | 41.00 | 49.10 | — |
| — | 34.30 | 41.00 | 37.65 | +0.49 | 31.4% | 775 | 31.4% | -0.52 | 47.05 | 44.50 | 49.60 | — |
| — | 31.30 | 39.20 | 35.25 | +0.47 | 31.3% | 780 | 31.3% | -0.54 | 50.55 | 46.60 | 54.50 | — |
| — | 29.20 | 37.40 | 33.30 | +0.45 | 31.2% | 785 | 31.2% | -0.56 | 52.55 | 49.60 | 55.50 | — |
| — | 27.00 | 35.40 | 31.20 | +0.44 | 31.1% | 790 | 31.1% | -0.58 | 56.60 | 52.00 | 61.20 | — |
| — | 25.00 | 33.60 | 29.30 | +0.42 | 31.0% | 795 | 31.0% | -0.60 | 59.25 | 55.20 | 63.30 | — |
| — | 23.10 | 30.80 | 26.95 | +0.40 | 31.0% | 800 | 31.0% | -0.61 | 62.20 | 58.00 | 66.40 | — |
| — | 21.20 | 29.80 | 25.50 | +0.38 | 30.9% | 805 | 30.9% | -0.63 | 65.55 | 61.40 | 69.70 | — |
| — | 20.00 | 27.40 | 23.70 | +0.36 | 30.8% | 810 | 30.8% | -0.65 | 69.05 | 65.20 | 72.90 | — |
| — | 18.00 | 25.80 | 21.90 | +0.35 | 30.7% | 815 | 30.7% | -0.67 | 72.45 | 68.60 | 76.30 | — |
| — | 16.40 | 24.60 | 20.50 | +0.33 | 30.7% | 820 | 30.7% | -0.69 | 76.00 | 72.20 | 79.80 | — |
| — | 15.00 | 23.30 | 19.15 | +0.31 | 30.6% | 825 | 30.6% | -0.70 | 79.75 | 75.20 | 84.30 | — |
| — | 13.40 | 22.40 | 17.90 | +0.30 | 30.5% | 830 | 30.5% | -0.72 | 83.65 | 79.00 | 88.30 | — |
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.