Spot 767.43
· 954 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.09 | 86.56 | 84.83 | — | — | 695 | 21.3% | -0.15 | 6.67 | 6.65 | 6.69 | — |
| — | 78.61 | 82.07 | 80.34 | — | — | 700 | — | — | 7.14 | 7.13 | 7.15 | — |
| — | 74.50 | 77.68 | 76.09 | — | — | 705 | — | — | 7.64 | 7.63 | 7.66 | — |
| — | 69.76 | 73.28 | 71.52 | — | — | 710 | 19.9% | -0.19 | 8.20 | 8.18 | 8.22 | — |
| — | 65.40 | 68.92 | 67.16 | +0.80 | 19.4% | 715 | 19.4% | -0.20 | 8.81 | 8.79 | 8.83 | — |
| — | 61.14 | 63.99 | 62.56 | +0.79 | 19.0% | 720 | 19.0% | -0.22 | 9.48 | 9.46 | 9.50 | — |
| — | 57.26 | 60.39 | 58.83 | +0.77 | 18.5% | 725 | 18.5% | -0.23 | 10.21 | 10.19 | 10.23 | — |
| — | 52.96 | 55.90 | 54.43 | +0.76 | 18.1% | 730 | 18.1% | -0.25 | 11.02 | 11.00 | 11.04 | — |
| — | 48.62 | 52.14 | 50.38 | +0.74 | 17.6% | 735 | — | — | 11.91 | 11.89 | 11.94 | — |
| — | 45.02 | 48.15 | 46.59 | — | — | 740 | — | — | 12.90 | 12.88 | 12.93 | — |
| — | 40.73 | 44.25 | 42.49 | — | — | 745 | — | — | 14.00 | 13.98 | 14.02 | — |
| — | 37.23 | 40.18 | 38.70 | +0.67 | 16.3% | 750 | 16.3% | -0.35 | 15.21 | 15.19 | 15.24 | — |
| — | 34.97 | 36.46 | 35.72 | +0.64 | 15.9% | 755 | 15.9% | -0.38 | 16.57 | 16.54 | 16.60 | — |
| — | 31.46 | 31.71 | 31.59 | +0.61 | 15.5% | 760 | 15.5% | -0.41 | 18.08 | 18.05 | 18.11 | — |
| — | 27.50 | 28.32 | 27.91 | +0.58 | 15.1% | 765 | 15.1% | -0.44 | 19.77 | 19.73 | 19.80 | — |
| — | 24.96 | 25.01 | 24.98 | +0.55 | 14.7% | 770 | 14.7% | -0.48 | 21.64 | 21.61 | 21.68 | — |
| — | 21.97 | 22.01 | 21.99 | +0.51 | 14.3% | 775 | 14.3% | -0.52 | 23.73 | 23.69 | 23.76 | — |
| — | 19.19 | 19.23 | 19.21 | +0.47 | 14.1% | 780 | 14.0% | -0.56 | 26.04 | 26.00 | 26.08 | — |
| — | 16.61 | 16.66 | 16.64 | +0.44 | 13.7% | 785 | 13.8% | -0.60 | 28.22 | 27.74 | 28.70 | — |
| — | 14.26 | 14.30 | 14.28 | +0.40 | 13.5% | 790 | 13.5% | -0.65 | 31.38 | 30.50 | 32.25 | — |
| — | 12.14 | 12.18 | 12.16 | +0.36 | 13.2% | 795 | 13.2% | -0.69 | 34.47 | 32.72 | 36.21 | — |
| — | 10.24 | 10.28 | 10.26 | +0.32 | 13.0% | 800 | 13.0% | -0.73 | 38.02 | 36.50 | 39.54 | — |
| — | 8.56 | 8.60 | 8.58 | +0.29 | 12.8% | 805 | 12.8% | -0.77 | 41.34 | 39.60 | 43.09 | — |
| — | 7.10 | 7.13 | 7.12 | +0.25 | 12.6% | 810 | 12.6% | -0.81 | 45.12 | 43.42 | 46.81 | — |
| — | 5.83 | 5.86 | 5.84 | +0.22 | 12.5% | 815 | 12.5% | -0.85 | 49.31 | 47.72 | 50.90 | — |
| — | 4.75 | 4.78 | 4.76 | +0.19 | 12.3% | 820 | 12.3% | -0.88 | 53.43 | 51.73 | 55.13 | — |
| — | 3.84 | 3.87 | 3.85 | +0.16 | 12.2% | 825 | — | — | 57.97 | 56.21 | 59.73 | — |
| — | 3.08 | 3.11 | 3.10 | — | — | 830 | — | — | 62.68 | 60.92 | 64.44 | — |
| — | 2.46 | 2.48 | 2.47 | — | — | 835 | — | — | 67.21 | 65.85 | 68.57 | — |
| — | 1.95 | 1.97 | 1.96 | — | — | 840 | — | — | 72.60 | 70.84 | 74.36 | — |
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.