Spot 740.96
· 1060 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.37 | 92.89 | 91.13 | +0.81 | 21.9% | 670 | 21.9% | -0.19 | 10.95 | 10.93 | 10.97 | — |
| — | 85.15 | 88.53 | 86.84 | +0.80 | 21.5% | 675 | 21.5% | -0.21 | 11.59 | 11.57 | 11.61 | — |
| — | 80.88 | 84.26 | 82.57 | +0.79 | 21.1% | 680 | 21.1% | -0.22 | 12.28 | 12.25 | 12.30 | — |
| — | 76.66 | 80.04 | 78.35 | +0.78 | 20.7% | 685 | 20.7% | -0.23 | 13.01 | 12.98 | 13.03 | — |
| — | 72.48 | 75.87 | 74.17 | +0.76 | 20.3% | 690 | 20.3% | -0.25 | 13.79 | 13.76 | 13.81 | — |
| — | 68.27 | 71.75 | 70.01 | +0.75 | 19.9% | 695 | 19.9% | -0.26 | 14.62 | 14.59 | 14.64 | — |
| — | 64.20 | 67.68 | 65.94 | +0.73 | 19.5% | 700 | 19.5% | -0.28 | 15.50 | 15.47 | 15.53 | — |
| — | 60.19 | 63.67 | 61.93 | +0.72 | 19.1% | 705 | 19.1% | -0.29 | 16.46 | 16.43 | 16.49 | — |
| — | 56.24 | 59.74 | 57.99 | +0.70 | 18.7% | 710 | 18.7% | -0.31 | 17.48 | 17.45 | 17.51 | — |
| — | 52.37 | 55.87 | 54.12 | +0.68 | 18.3% | 715 | 18.3% | -0.33 | 18.59 | 18.55 | 18.62 | — |
| — | 49.77 | 51.03 | 50.40 | +0.66 | 17.9% | 720 | 17.9% | -0.36 | 19.77 | 19.74 | 19.81 | — |
| — | 46.07 | 47.28 | 46.67 | +0.64 | 17.5% | 725 | 17.5% | -0.38 | 21.07 | 21.03 | 21.11 | — |
| — | 42.47 | 43.68 | 43.08 | +0.62 | 17.1% | 730 | 17.1% | -0.40 | 22.47 | 22.43 | 22.51 | — |
| — | 38.98 | 40.17 | 39.58 | +0.60 | 16.8% | 735 | 16.8% | -0.43 | 24.00 | 23.95 | 24.04 | — |
| — | 35.96 | 36.75 | 36.35 | +0.57 | 16.4% | 740 | 16.4% | -0.46 | 25.65 | 25.61 | 25.69 | — |
| — | 32.87 | 32.95 | 32.91 | +0.55 | 16.0% | 745 | 16.0% | -0.48 | 27.45 | 27.40 | 27.50 | — |
| — | 29.74 | 29.82 | 29.78 | +0.52 | 15.7% | 750 | 15.7% | -0.51 | 29.41 | 29.36 | 29.45 | — |
| — | 26.76 | 26.83 | 26.80 | +0.49 | 15.3% | 755 | 15.3% | -0.55 | 31.53 | 31.48 | 31.58 | — |
| — | 23.94 | 24.01 | 23.98 | +0.46 | 15.0% | 760 | 15.0% | -0.58 | 33.84 | 33.78 | 33.89 | — |
| — | 21.28 | 21.35 | 21.32 | +0.43 | 14.7% | 765 | 14.7% | -0.61 | 36.30 | 35.52 | 37.08 | — |
| — | 18.80 | 18.87 | 18.84 | +0.40 | 14.4% | 770 | 14.4% | -0.65 | 38.70 | 37.37 | 40.02 | — |
| — | 16.51 | 16.57 | 16.54 | +0.37 | 14.1% | 775 | 14.1% | -0.69 | 41.98 | 40.32 | 43.65 | — |
| — | 14.40 | 14.46 | 14.43 | +0.34 | 13.8% | 780 | 13.8% | -0.72 | 45.12 | 43.50 | 46.73 | — |
| — | 12.49 | 12.55 | 12.52 | +0.31 | 13.6% | 785 | 13.6% | -0.76 | 48.52 | 46.91 | 50.13 | — |
| — | 10.76 | 10.82 | 10.79 | +0.28 | 13.3% | 790 | 13.3% | -0.80 | 52.09 | 50.47 | 53.72 | — |
| — | 9.22 | 9.27 | 9.24 | +0.25 | 13.1% | 795 | 13.1% | -0.84 | 56.02 | 54.47 | 57.57 | — |
| — | 7.86 | 7.91 | 7.88 | +0.23 | 13.0% | 800 | 13.0% | -0.88 | 60.17 | 58.62 | 61.73 | — |
| — | 6.66 | 6.71 | 6.68 | +0.20 | 12.8% | 805 | 12.8% | -0.92 | 64.61 | 63.02 | 66.21 | — |
| — | 5.61 | 5.66 | 5.63 | +0.18 | 12.6% | 810 | 12.6% | -0.97 | 69.32 | 67.69 | 70.95 | — |
| — | 4.71 | 4.75 | 4.73 | +0.16 | 12.5% | 815 | 12.5% | -1.00 | 74.20 | 72.53 | 75.87 | — |
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.