Spot 743.30
· 1100 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.08 | 95.08 | 92.58 | +0.82 | 21.9% | 670 | 21.9% | -0.18 | 10.63 | 10.23 | 11.03 | — |
| — | 85.77 | 90.77 | 88.27 | +0.81 | 21.5% | 675 | 21.5% | -0.19 | 11.24 | 10.83 | 11.65 | — |
| — | 81.51 | 86.51 | 84.01 | +0.80 | 21.1% | 680 | 21.1% | -0.20 | 11.89 | 11.48 | 12.30 | — |
| — | 77.29 | 82.29 | 79.79 | — | — | 685 | — | — | 12.58 | 12.16 | 13.00 | — |
| — | 73.10 | 78.10 | 75.60 | — | — | 690 | — | — | 13.32 | 12.90 | 13.74 | — |
| — | 68.97 | 73.97 | 71.47 | — | — | 695 | — | — | 14.10 | 13.67 | 14.53 | — |
| — | 44.90 | — | — | — | — | 700 | — | — | 14.94 | 14.50 | 15.37 | — |
| — | 60.86 | 65.86 | 63.36 | — | — | 705 | — | — | 15.83 | 15.39 | 16.27 | — |
| — | 56.90 | 61.90 | 59.40 | — | — | 710 | — | — | 16.79 | 16.34 | 17.23 | — |
| — | 50.61 | 60.61 | 55.61 | — | — | 715 | — | — | 17.82 | 17.36 | 18.27 | — |
| — | 46.80 | 56.80 | 51.80 | — | — | 720 | — | — | 18.91 | 18.45 | 19.38 | — |
| — | 39.43 | 49.43 | 44.43 | +0.63 | 17.3% | 730 | 17.3% | -0.36 | 21.38 | 20.89 | 21.86 | — |
| — | 36.92 | 38.01 | 37.47 | +0.59 | 16.6% | 740 | 16.6% | -0.41 | 24.24 | 23.74 | 24.74 | — |
| — | 30.47 | 31.52 | 31.00 | +0.54 | 15.9% | 750 | 15.9% | -0.46 | 27.60 | 27.09 | 28.11 | — |
| — | 24.57 | 25.61 | 25.09 | +0.48 | 15.3% | 760 | 15.3% | -0.52 | 31.52 | 31.00 | 32.04 | — |
| — | 19.33 | 20.35 | 19.84 | +0.42 | 14.7% | 770 | 14.7% | -0.58 | 36.09 | 35.56 | 36.63 | — |
| — | 14.82 | 15.79 | 15.30 | +0.36 | 14.1% | 780 | 14.1% | -0.64 | 41.38 | 36.38 | 46.38 | — |
| — | 11.05 | 11.96 | 11.51 | +0.30 | 13.7% | 790 | 13.7% | -0.70 | 47.41 | 42.41 | 52.41 | — |
| — | 8.03 | 8.89 | 8.46 | +0.25 | 13.3% | 800 | 13.3% | -0.75 | 54.14 | 51.64 | 56.64 | — |
| — | 5.69 | 6.51 | 6.10 | +0.19 | 12.9% | 810 | 12.9% | -0.81 | 61.60 | 59.10 | 64.10 | — |
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.