Spot 739.03
· 1056 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.35 | 91.68 | 90.02 | — | — | 670 | — | — | 11.52 | 11.50 | 11.54 | — |
| — | 83.90 | 87.41 | 85.66 | +0.80 | 21.6% | 675 | 21.6% | -0.21 | 12.19 | 12.17 | 12.21 | — |
| — | 79.86 | 83.18 | 81.52 | +0.79 | 21.2% | 680 | 21.2% | -0.22 | 12.90 | 12.88 | 12.93 | — |
| — | 75.69 | 78.98 | 77.33 | +0.78 | 20.8% | 685 | 20.8% | -0.23 | 13.66 | 13.64 | 13.69 | — |
| — | 71.53 | 74.84 | 73.19 | +0.76 | 20.4% | 690 | 20.4% | -0.25 | 14.47 | 14.45 | 14.50 | — |
| — | 67.45 | 70.74 | 69.09 | +0.75 | 20.0% | 695 | 20.0% | -0.26 | 15.35 | 15.32 | 15.37 | — |
| — | 63.41 | 66.71 | 65.06 | +0.73 | 19.6% | 700 | 19.6% | -0.28 | 16.27 | 16.24 | 16.29 | — |
| — | 59.44 | 62.73 | 61.09 | +0.72 | 19.2% | 705 | 19.2% | -0.29 | 17.26 | 17.23 | 17.29 | — |
| — | 55.34 | 58.82 | 57.08 | +0.70 | 18.8% | 710 | 18.8% | -0.31 | 18.33 | 18.30 | 18.36 | — |
| — | 51.71 | 54.98 | 53.34 | +0.68 | 18.4% | 715 | 18.4% | -0.33 | 19.47 | 19.44 | 19.50 | — |
| — | 48.77 | 50.15 | 49.46 | +0.66 | 18.0% | 720 | 18.0% | -0.36 | 20.71 | 20.68 | 20.74 | — |
| — | 45.12 | 46.47 | 45.80 | +0.64 | 17.6% | 725 | 17.6% | -0.38 | 22.05 | 22.01 | 22.08 | — |
| — | 41.55 | 42.94 | 42.24 | +0.62 | 17.2% | 730 | 17.2% | -0.40 | 23.50 | 23.46 | 23.53 | — |
| — | 38.10 | 39.42 | 38.76 | +0.60 | 16.9% | 735 | 16.9% | -0.43 | 25.07 | 25.04 | 25.11 | — |
| — | 34.74 | 36.06 | 35.40 | +0.57 | 16.5% | 740 | 16.5% | -0.46 | 26.78 | 26.74 | 26.82 | — |
| — | 32.17 | 32.25 | 32.21 | +0.55 | 16.1% | 745 | 16.1% | -0.48 | 28.64 | 28.59 | 28.68 | — |
| — | 29.10 | 29.17 | 29.14 | +0.52 | 15.8% | 750 | 15.8% | -0.51 | 30.64 | 30.60 | 30.69 | — |
| — | 26.16 | 26.23 | 26.20 | +0.49 | 15.4% | 755 | 15.4% | -0.55 | 32.82 | 32.77 | 32.87 | — |
| — | 23.38 | 23.45 | 23.41 | +0.46 | 15.1% | 760 | 15.1% | -0.58 | 35.18 | 35.13 | 35.23 | — |
| — | 20.77 | 20.84 | 20.80 | +0.43 | 14.8% | 765 | 14.8% | -0.61 | 37.72 | 36.84 | 38.59 | — |
| — | 18.34 | 18.40 | 18.37 | +0.40 | 14.5% | 770 | 14.5% | -0.65 | 40.27 | 38.72 | 41.81 | — |
| — | 16.09 | 16.15 | 16.12 | +0.37 | 14.2% | 775 | 14.2% | -0.69 | 42.65 | 41.72 | 43.57 | — |
| — | 14.03 | 14.09 | 14.06 | +0.34 | 13.9% | 780 | 13.9% | -0.72 | 46.60 | 44.96 | 48.25 | — |
| — | 12.16 | 12.21 | 12.19 | +0.31 | 13.7% | 785 | 13.7% | -0.76 | 50.06 | 48.42 | 51.70 | — |
| — | 10.48 | 10.53 | 10.51 | +0.28 | 13.4% | 790 | 13.4% | -0.80 | 53.76 | 52.13 | 55.39 | — |
| — | 8.98 | 9.02 | 9.00 | +0.25 | 13.2% | 795 | 13.2% | -0.84 | 57.69 | 56.09 | 59.28 | — |
| — | 7.65 | 7.70 | 7.67 | +0.23 | 13.1% | 800 | 13.1% | -0.88 | 61.93 | 60.29 | 63.57 | — |
| — | 6.49 | 6.53 | 6.51 | +0.20 | 12.9% | 805 | 12.9% | -0.92 | 66.41 | 64.74 | 68.08 | — |
| — | 5.47 | 5.51 | 5.49 | +0.18 | 12.8% | 810 | 12.8% | -0.97 | 71.00 | 69.43 | 72.56 | — |
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.