Spot 746.98
· 994 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.34 | 92.44 | 90.89 | +0.81 | 21.4% | 675 | 21.4% | -0.20 | 10.10 | 10.08 | 10.12 | — |
| — | 85.02 | 88.09 | 86.56 | +0.80 | 21.0% | 680 | 21.0% | -0.21 | 10.70 | 10.67 | 10.72 | — |
| — | 80.47 | 83.98 | 82.22 | +0.79 | 20.6% | 685 | 20.6% | -0.22 | 11.34 | 11.31 | 11.36 | — |
| — | 76.24 | 79.53 | 77.89 | +0.77 | 20.1% | 690 | 20.1% | -0.23 | 12.03 | 12.00 | 12.05 | — |
| — | 72.05 | 75.30 | 73.67 | +0.76 | 19.7% | 695 | 19.7% | -0.25 | 12.76 | 12.73 | 12.78 | — |
| — | 67.88 | 71.32 | 69.60 | +0.75 | 19.3% | 700 | 19.3% | -0.26 | 13.54 | 13.51 | 13.57 | — |
| — | 63.80 | 67.20 | 65.50 | +0.73 | 18.9% | 705 | 18.9% | -0.28 | 14.38 | 14.36 | 14.41 | — |
| — | 59.80 | 63.14 | 61.47 | +0.71 | 18.5% | 710 | 18.5% | -0.30 | 15.30 | 15.27 | 15.33 | — |
| — | 55.81 | 59.15 | 57.48 | +0.69 | 18.1% | 715 | 18.1% | -0.32 | 16.29 | 16.26 | 16.32 | — |
| — | 51.94 | 55.23 | 53.59 | +0.68 | 17.7% | 720 | 17.7% | -0.34 | 17.36 | 17.33 | 17.39 | — |
| — | 48.03 | 51.40 | 49.72 | +0.65 | 17.3% | 725 | 17.3% | -0.36 | 18.52 | 18.48 | 18.55 | — |
| — | 44.22 | 47.66 | 45.94 | +0.63 | 16.9% | 730 | 16.9% | -0.39 | 19.78 | 19.74 | 19.82 | — |
| — | 41.51 | 43.01 | 42.26 | +0.61 | 16.6% | 735 | 16.6% | -0.41 | 21.15 | 21.11 | 21.19 | — |
| — | 38.01 | 39.44 | 38.73 | +0.59 | 16.2% | 740 | 16.2% | -0.44 | 22.64 | 22.61 | 22.68 | — |
| — | 35.24 | 36.05 | 35.65 | +0.56 | 15.8% | 745 | 15.8% | -0.47 | 24.30 | 24.25 | 24.34 | — |
| — | 32.00 | 32.22 | 32.11 | +0.53 | 15.4% | 750 | 15.4% | -0.50 | 26.07 | 26.03 | 26.12 | — |
| — | 28.87 | 28.96 | 28.91 | +0.50 | 15.1% | 755 | 15.1% | -0.53 | 28.03 | 27.98 | 28.08 | — |
| — | 25.90 | 25.98 | 25.94 | +0.48 | 14.8% | 760 | 14.8% | -0.56 | 30.16 | 30.11 | 30.21 | — |
| — | 23.09 | 23.17 | 23.13 | +0.44 | 14.5% | 765 | 14.5% | -0.60 | 32.48 | 32.42 | 32.53 | — |
| — | 20.46 | 20.54 | 20.50 | +0.41 | 14.2% | 770 | 14.2% | -0.63 | 34.92 | 34.02 | 35.82 | — |
| — | 18.02 | 18.09 | 18.05 | +0.38 | 13.9% | 775 | 13.9% | -0.67 | 37.73 | 36.07 | 39.38 | — |
| — | 15.77 | 15.84 | 15.80 | +0.35 | 13.6% | 780 | 13.6% | -0.71 | 40.74 | 39.04 | 42.45 | — |
| — | 13.71 | 13.77 | 13.74 | +0.32 | 13.4% | 785 | 13.4% | -0.75 | 43.90 | 42.15 | 45.65 | — |
| — | 11.85 | 11.92 | 11.88 | +0.29 | 13.2% | 790 | 13.2% | -0.78 | 47.32 | 45.59 | 49.05 | — |
| — | 10.19 | 10.25 | 10.22 | +0.26 | 13.0% | 795 | 13.0% | -0.82 | 51.01 | 49.25 | 52.76 | — |
| — | 8.71 | 8.77 | 8.74 | +0.23 | 12.8% | 800 | 12.8% | -0.86 | 55.02 | 53.37 | 56.66 | — |
| — | 7.42 | 7.47 | 7.45 | +0.21 | 12.6% | 805 | 12.6% | -0.90 | 59.05 | 57.30 | 60.81 | — |
| — | 6.29 | 6.33 | 6.31 | +0.18 | 12.5% | 810 | 12.5% | -0.94 | 63.47 | 61.71 | 65.22 | — |
| — | 5.30 | 5.34 | 5.32 | +0.16 | 12.4% | 815 | 12.4% | -0.98 | 68.16 | 66.40 | 69.91 | — |
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.