Spot 742.45
· 1032 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.83 | 96.06 | 94.44 | +0.82 | 22.3% | 670 | 22.3% | -0.19 | 12.15 | 12.12 | 12.18 | — |
| — | 88.55 | 91.80 | 90.17 | +0.81 | 22.0% | 675 | 22.0% | -0.20 | 12.82 | 12.79 | 12.85 | — |
| — | 84.43 | 87.56 | 86.00 | +0.79 | 21.6% | 680 | 21.6% | -0.21 | 13.53 | 13.50 | 13.56 | — |
| — | 80.12 | 83.37 | 81.75 | +0.78 | 21.2% | 685 | 21.2% | -0.22 | 14.29 | 14.26 | 14.32 | — |
| — | 75.96 | 79.23 | 77.59 | +0.77 | 20.8% | 690 | 20.8% | -0.24 | 15.09 | 15.06 | 15.12 | — |
| — | 71.85 | 75.13 | 73.49 | +0.76 | 20.4% | 695 | 20.4% | -0.25 | 15.95 | 15.91 | 15.98 | — |
| — | 67.93 | 71.08 | 69.50 | +0.74 | 20.0% | 700 | 20.0% | -0.27 | 16.86 | 16.83 | 16.89 | — |
| — | 63.92 | 67.10 | 65.51 | +0.73 | 19.6% | 705 | 19.6% | -0.28 | 17.84 | 17.80 | 17.87 | — |
| — | 60.01 | 63.18 | 61.59 | +0.71 | 19.2% | 710 | 19.2% | -0.30 | 18.88 | 18.84 | 18.92 | — |
| — | 56.11 | 59.33 | 57.72 | +0.70 | 18.9% | 715 | 18.9% | -0.32 | 20.00 | 19.96 | 20.04 | — |
| — | 52.33 | 55.56 | 53.95 | +0.68 | 18.5% | 720 | 18.5% | -0.34 | 21.20 | 21.16 | 21.24 | — |
| — | 49.51 | 50.83 | 50.17 | +0.66 | 18.1% | 725 | 18.1% | -0.36 | 22.50 | 22.46 | 22.54 | — |
| — | 45.91 | 47.19 | 46.55 | +0.64 | 17.7% | 730 | 17.7% | -0.38 | 23.91 | 23.86 | 23.95 | — |
| — | 42.42 | 43.67 | 43.05 | +0.62 | 17.4% | 735 | 17.4% | -0.40 | 25.41 | 25.37 | 25.46 | — |
| — | 39.03 | 40.26 | 39.65 | +0.60 | 17.0% | 740 | 17.0% | -0.43 | 27.05 | 27.00 | 27.10 | — |
| — | 35.77 | 36.98 | 36.38 | +0.57 | 16.7% | 745 | 16.7% | -0.45 | 28.82 | 28.77 | 28.87 | — |
| — | 33.20 | 33.28 | 33.24 | +0.55 | 16.3% | 750 | 16.3% | -0.48 | 30.73 | 30.67 | 30.78 | — |
| — | 30.18 | 30.26 | 30.22 | +0.52 | 16.0% | 755 | 16.0% | -0.51 | 32.79 | 32.73 | 32.85 | — |
| — | 27.29 | 27.37 | 27.33 | +0.50 | 15.7% | 760 | 15.7% | -0.54 | 35.02 | 34.96 | 35.07 | — |
| — | 24.57 | 24.65 | 24.61 | +0.47 | 15.4% | 765 | 15.4% | -0.57 | 37.42 | 37.36 | 37.48 | — |
| — | 22.00 | 22.08 | 22.04 | +0.44 | 15.1% | 770 | 15.1% | -0.60 | 39.88 | 38.25 | 41.50 | — |
| — | 19.60 | 19.67 | 19.64 | +0.41 | 14.8% | 775 | 14.8% | -0.64 | 42.66 | 41.06 | 44.27 | — |
| — | 17.37 | 17.44 | 17.41 | +0.39 | 14.5% | 780 | 14.5% | -0.67 | 45.40 | 44.08 | 46.72 | — |
| — | 15.30 | 15.38 | 15.34 | +0.36 | 14.3% | 785 | 14.3% | -0.71 | 48.89 | 47.30 | 50.48 | — |
| — | 13.42 | 13.49 | 13.46 | +0.33 | 14.1% | 790 | 14.1% | -0.74 | 52.27 | 50.74 | 53.80 | — |
| — | 11.71 | 11.77 | 11.74 | +0.30 | 13.9% | 795 | 13.9% | -0.78 | 55.92 | 54.40 | 57.45 | — |
| — | 10.16 | 10.22 | 10.19 | +0.27 | 13.7% | 800 | 13.7% | -0.81 | 59.87 | 58.30 | 61.43 | — |
| — | 8.78 | 8.84 | 8.81 | +0.25 | 13.5% | 805 | 13.5% | -0.85 | 63.92 | 62.42 | 65.42 | — |
| — | 7.55 | 7.61 | 7.58 | +0.22 | 13.3% | 810 | 13.3% | -0.89 | 68.22 | 66.77 | 69.67 | — |
| — | 6.46 | 6.52 | 6.49 | +0.20 | 13.2% | 815 | 13.2% | -0.93 | 72.66 | 71.09 | 74.23 | — |
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.