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 | |
| — | 90.67 | 94.07 | 92.37 | +0.82 | 20.9% | 695 | 20.9% | -0.19 | 11.04 | 11.01 | 11.06 | — |
| — | 86.61 | 89.76 | 88.19 | +0.81 | 20.6% | 700 | 20.6% | -0.20 | 11.66 | 11.64 | 11.69 | — |
| — | 81.98 | 85.50 | 83.74 | +0.80 | 20.2% | 705 | 20.2% | -0.21 | 12.34 | 12.31 | 12.36 | — |
| — | 77.77 | 81.29 | 79.53 | +0.78 | 19.8% | 710 | 19.8% | -0.22 | 13.05 | 13.02 | 13.08 | — |
| — | 73.60 | 77.12 | 75.36 | +0.77 | 19.4% | 715 | 19.4% | -0.24 | 13.82 | 13.79 | 13.85 | — |
| — | 69.48 | 73.00 | 71.24 | +0.76 | 19.1% | 720 | 19.1% | -0.25 | 14.64 | 14.62 | 14.67 | — |
| — | 65.42 | 68.94 | 67.18 | +0.74 | 18.7% | 725 | 18.7% | -0.27 | 15.54 | 15.51 | 15.56 | — |
| — | 61.43 | 64.95 | 63.19 | +0.73 | 18.3% | 730 | 18.3% | -0.28 | 16.49 | 16.46 | 16.52 | — |
| — | 57.88 | 61.03 | 59.45 | +0.71 | 17.9% | 735 | — | — | 17.53 | 17.50 | 17.56 | — |
| — | 54.02 | 57.18 | 55.60 | +0.69 | 17.6% | 740 | — | — | 18.64 | 18.61 | 18.68 | — |
| — | 49.90 | 53.41 | 51.66 | — | — | 745 | — | — | 19.85 | 19.82 | 19.88 | — |
| — | 47.25 | 49.75 | 48.50 | +0.65 | 16.9% | 750 | 16.9% | -0.36 | 21.16 | 21.12 | 21.19 | — |
| — | 42.65 | 46.17 | 44.41 | — | — | 755 | — | — | 22.58 | 22.54 | 22.62 | — |
| — | 40.06 | 41.70 | 40.88 | +0.61 | 16.2% | 760 | — | — | 24.12 | 24.08 | 24.16 | — |
| — | 36.78 | 37.83 | 37.30 | +0.59 | 15.9% | 765 | — | — | 25.80 | 25.76 | 25.84 | — |
| — | 34.33 | 34.60 | 34.47 | — | — | 770 | 15.6% | -0.46 | 27.62 | 27.58 | 27.66 | — |
| — | 31.29 | 31.34 | 31.32 | — | — | 775 | — | — | 29.59 | 29.55 | 29.64 | — |
| — | 28.37 | 28.42 | 28.39 | — | — | 780 | 15.0% | -0.53 | 31.75 | 31.70 | 31.79 | — |
| — | 25.61 | 25.66 | 25.64 | — | — | 785 | — | — | 34.07 | 34.02 | 34.12 | — |
| — | 23.01 | 23.06 | 23.04 | +0.45 | 14.4% | 790 | — | — | 36.59 | 36.54 | 36.64 | — |
| — | 20.58 | 20.63 | 20.61 | — | — | 795 | — | — | 39.24 | 38.13 | 40.36 | — |
| — | 18.32 | 18.37 | 18.34 | +0.40 | 14.0% | 800 | 14.0% | -0.66 | 42.19 | 40.99 | 43.39 | — |
| — | 16.23 | 16.28 | 16.25 | +0.37 | 13.8% | 805 | 13.8% | -0.70 | 45.36 | 43.60 | 47.12 | — |
| — | 14.32 | 14.36 | 14.34 | +0.34 | 13.6% | 810 | 13.6% | -0.73 | 48.29 | 46.94 | 49.64 | — |
| — | 12.57 | 12.61 | 12.59 | +0.31 | 13.4% | 815 | 13.4% | -0.77 | 52.24 | 50.48 | 54.00 | — |
| — | 10.98 | 11.02 | 11.00 | +0.28 | 13.3% | 820 | 13.3% | -0.80 | 56.19 | 54.62 | 57.75 | — |
| — | 9.55 | 9.59 | 9.57 | +0.26 | 13.1% | 825 | 13.1% | -0.83 | 59.94 | 58.18 | 61.70 | — |
| — | 8.27 | 8.31 | 8.29 | +0.23 | 13.0% | 830 | 13.0% | -0.86 | 64.08 | 62.32 | 65.84 | — |
| — | 7.13 | 7.17 | 7.15 | +0.21 | 12.9% | 835 | 12.9% | -0.89 | 68.43 | 66.67 | 70.19 | — |
| — | 6.12 | 6.16 | 6.14 | +0.19 | 12.8% | 840 | 12.8% | -0.92 | 72.99 | 71.24 | 74.74 | — |
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.