Spot 767.17
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.29 | 30.99 | 30.64 | — | — | 737 | — | — | 0.13 | 0.11 | 0.15 | — |
| — | 29.34 | 30.00 | 29.67 | +0.98 | 22.6% | 738 | 22.6% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 28.35 | 29.01 | 28.68 | +0.97 | 22.2% | 739 | — | — | 0.15 | 0.14 | 0.17 | — |
| — | 27.31 | 28.02 | 27.66 | +0.97 | 21.7% | 740 | 21.7% | -0.03 | 0.17 | 0.15 | 0.19 | — |
| — | 26.33 | 26.97 | 26.65 | +0.97 | 21.3% | 741 | — | — | 0.18 | 0.16 | 0.20 | — |
| — | 25.37 | 26.05 | 25.71 | — | — | 742 | — | — | 0.20 | 0.18 | 0.22 | — |
| — | 24.39 | 25.06 | 24.73 | — | — | 743 | — | — | 0.22 | 0.20 | 0.24 | — |
| — | 23.39 | 24.08 | 23.73 | — | — | 744 | — | — | 0.24 | 0.22 | 0.26 | — |
| — | 22.06 | 23.52 | 22.79 | — | — | 745 | 19.7% | -0.04 | 0.26 | 0.24 | 0.28 | — |
| — | 21.08 | 22.53 | 21.80 | — | — | 746 | — | — | 0.29 | 0.27 | 0.31 | — |
| — | 20.51 | 21.10 | 20.80 | +0.94 | 18.9% | 747 | 18.9% | -0.06 | 0.32 | 0.30 | 0.34 | — |
| — | 19.54 | 20.15 | 19.84 | — | — | 748 | — | — | 0.35 | 0.33 | 0.38 | — |
| — | 18.57 | 19.17 | 18.87 | — | — | 749 | — | — | 0.40 | 0.37 | 0.42 | — |
| — | 17.66 | 18.70 | 18.18 | +0.92 | 18.0% | 750 | 18.0% | -0.08 | 0.44 | 0.42 | 0.46 | — |
| — | 16.72 | 17.66 | 17.19 | +0.91 | 17.7% | 751 | 17.7% | -0.09 | 0.49 | 0.46 | 0.52 | — |
| — | 15.77 | 16.32 | 16.05 | +0.90 | 17.4% | 752 | 17.4% | -0.10 | 0.55 | 0.53 | 0.57 | — |
| — | 14.82 | 15.39 | 15.11 | +0.90 | 17.2% | 753 | 17.2% | -0.10 | 0.59 | 0.53 | 0.65 | — |
| — | 13.94 | 14.45 | 14.20 | +0.89 | 17.0% | 754 | 17.0% | -0.11 | 0.69 | 0.67 | 0.72 | — |
| — | 13.04 | 14.03 | 13.54 | +0.88 | 16.7% | 755 | 16.7% | -0.12 | 0.79 | 0.76 | 0.81 | — |
| — | 12.14 | 12.63 | 12.38 | +0.86 | 16.5% | 756 | 16.5% | -0.14 | 0.89 | 0.86 | 0.91 | — |
| — | 10.88 | 12.15 | 11.52 | +0.84 | 16.2% | 757 | 16.2% | -0.16 | 0.98 | 0.94 | 1.03 | — |
| — | 10.45 | 10.96 | 10.71 | +0.82 | 15.9% | 758 | 15.9% | -0.18 | 1.11 | 1.06 | 1.16 | — |
| — | 9.65 | 10.26 | 9.96 | +0.79 | 15.6% | 759 | 15.6% | -0.21 | 1.27 | 1.22 | 1.32 | — |
| — | 8.77 | 9.22 | 8.99 | +0.77 | 15.3% | 760 | 15.3% | -0.23 | 1.45 | 1.41 | 1.49 | — |
| — | 8.03 | 8.45 | 8.24 | +0.74 | 14.9% | 761 | 14.9% | -0.26 | 1.64 | 1.60 | 1.68 | — |
| — | 7.26 | 7.81 | 7.54 | +0.72 | 14.6% | 762 | 14.6% | -0.28 | 1.85 | 1.81 | 1.90 | — |
| — | 6.46 | 6.83 | 6.64 | +0.69 | 14.4% | 763 | 14.4% | -0.31 | 2.09 | 2.04 | 2.14 | — |
| — | 5.76 | 6.09 | 5.92 | +0.66 | 14.0% | 764 | 14.0% | -0.34 | 2.38 | 2.32 | 2.44 | — |
| — | 5.13 | 5.39 | 5.26 | +0.62 | 13.7% | 765 | 13.7% | -0.38 | 2.69 | 2.62 | 2.76 | — |
| — | 4.49 | 4.72 | 4.61 | +0.58 | 13.5% | 766 | — | — | 3.04 | 2.96 | 3.11 | — |
| — | 3.92 | 4.08 | 4.00 | — | — | 767 | — | — | 3.43 | 3.34 | 3.52 | — |
| — | 3.35 | 3.50 | 3.42 | — | — | 768 | — | — | 3.87 | 3.77 | 3.97 | — |
| — | 2.83 | 2.98 | 2.90 | — | — | 769 | — | — | 4.33 | 4.21 | 4.46 | — |
| — | 2.37 | 2.48 | 2.42 | — | — | 770 | — | — | 4.75 | 4.50 | 5.00 | — |
| — | 1.97 | 2.06 | 2.02 | — | — | 771 | 12.6% | -0.64 | 5.46 | 5.29 | 5.64 | — |
| — | 1.61 | 1.69 | 1.65 | +0.32 | 12.4% | 772 | 12.4% | -0.68 | 6.07 | 5.90 | 6.24 | — |
| — | 1.27 | 1.36 | 1.31 | +0.27 | 12.3% | 773 | 12.3% | -0.73 | 6.75 | 6.57 | 6.94 | — |
| — | 1.01 | 1.12 | 1.06 | +0.24 | 12.1% | 774 | 12.1% | -0.76 | 7.33 | 6.91 | 7.76 | — |
| — | 0.80 | 0.85 | 0.82 | +0.20 | 11.9% | 775 | 11.9% | -0.80 | 8.12 | 7.71 | 8.54 | — |
| — | 0.61 | 0.68 | 0.65 | +0.17 | 11.7% | 776 | 11.7% | -0.83 | 9.06 | 8.72 | 9.40 | — |
| — | 0.47 | 0.51 | 0.49 | +0.14 | 11.6% | 777 | 11.6% | -0.86 | 9.80 | 9.34 | 10.26 | — |
| — | 0.35 | 0.42 | 0.39 | +0.11 | 11.5% | 778 | 11.5% | -0.89 | 10.79 | 10.40 | 11.17 | — |
| — | 0.26 | 0.31 | 0.28 | +0.09 | 11.4% | 779 | 11.4% | -0.91 | 11.67 | 11.29 | 12.05 | — |
| — | 0.19 | 0.24 | 0.21 | +0.06 | 11.4% | 780 | 11.4% | -0.94 | 12.69 | 12.34 | 13.03 | — |
| — | 0.14 | 0.21 | 0.17 | +0.04 | 11.5% | 781 | 11.5% | -0.96 | 13.48 | 12.99 | 13.98 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 782 | 11.7% | -0.96 | 14.41 | 13.92 | 14.91 | — |
| — | 0.08 | 0.12 | 0.10 | +0.03 | 11.9% | 783 | 11.9% | -0.97 | 15.65 | 14.93 | 16.37 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 12.1% | 784 | 12.1% | -0.98 | 16.38 | 15.88 | 16.88 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 12.4% | 785 | 12.4% | -0.98 | 17.32 | 16.75 | 17.90 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 12.7% | 786 | 12.7% | -0.98 | 18.38 | 17.87 | 18.88 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 13.0% | 787 | 13.0% | -0.98 | 19.36 | 18.86 | 19.87 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 13.4% | 788 | 13.4% | -0.99 | 20.34 | 19.83 | 20.84 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 789 | — | — | 21.34 | 20.83 | 21.84 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 790 | — | — | 22.27 | 21.70 | 22.84 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 791 | — | — | 23.50 | 23.14 | 23.87 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 792 | 14.7% | -0.99 | 24.51 | 24.18 | 24.84 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 793 | — | — | 25.49 | 25.17 | 25.81 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 794 | — | — | 26.50 | 26.17 | 26.84 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 15.7% | 795 | — | — | 27.49 | 27.17 | 27.81 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 16.0% | 796 | — | — | 28.49 | 28.17 | 28.81 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 797 | 16.2% | -0.99 | 29.48 | 29.17 | 29.80 | — |
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.