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 | |
| — | 26.82 | 36.82 | 31.82 | +0.91 | 18.9% | 737 | — | — | 0.96 | 0.87 | 1.06 | — |
| — | 25.87 | 35.87 | 30.87 | — | — | 738 | — | — | 1.01 | 0.92 | 1.11 | — |
| — | 24.93 | 34.93 | 29.93 | — | — | 739 | — | — | 1.07 | 0.97 | 1.17 | — |
| — | 23.99 | 33.99 | 28.99 | — | — | 740 | — | — | 1.13 | 1.03 | 1.23 | — |
| — | 23.06 | 33.06 | 28.06 | — | — | 741 | — | — | 1.19 | 1.09 | 1.29 | — |
| — | 22.13 | 32.13 | 27.13 | — | — | 742 | — | — | 1.25 | 1.15 | 1.36 | — |
| — | 21.20 | 31.20 | 26.20 | — | — | 743 | — | — | 1.33 | 1.23 | 1.44 | — |
| — | 20.28 | 30.28 | 25.28 | — | — | 744 | — | — | 1.41 | 1.30 | 1.52 | — |
| — | 19.37 | 29.37 | 24.37 | — | — | 745 | 16.9% | -0.14 | 1.49 | 1.38 | 1.60 | — |
| — | 18.46 | 28.46 | 23.46 | +0.86 | 16.7% | 746 | 16.7% | -0.14 | 1.58 | 1.47 | 1.70 | — |
| — | 19.77 | 24.77 | 22.27 | +0.85 | 16.4% | 747 | 16.4% | -0.15 | 1.69 | 1.57 | 1.80 | — |
| — | 18.92 | 23.92 | 21.42 | — | — | 748 | 16.2% | -0.16 | 1.78 | 1.67 | 1.90 | — |
| — | 18.04 | 23.04 | 20.54 | — | — | 749 | 16.0% | -0.17 | 1.90 | 1.78 | 2.01 | — |
| — | 17.15 | 22.15 | 19.65 | +0.82 | 15.7% | 750 | 15.7% | -0.18 | 2.02 | 1.90 | 2.13 | — |
| — | 16.29 | 21.29 | 18.79 | +0.81 | 15.5% | 751 | 15.5% | -0.19 | 2.14 | 2.02 | 2.26 | — |
| — | 15.39 | 20.39 | 17.89 | — | — | 752 | — | — | 2.28 | 2.16 | 2.40 | — |
| — | 14.59 | 19.59 | 17.09 | — | — | 753 | — | — | 2.43 | 2.31 | 2.55 | — |
| — | 13.71 | 18.71 | 16.21 | — | — | 754 | — | — | 2.58 | 2.46 | 2.71 | — |
| — | 12.91 | 17.91 | 15.41 | — | — | 755 | — | — | 2.75 | 2.63 | 2.88 | — |
| — | 12.11 | 17.11 | 14.61 | — | — | 756 | — | — | 2.94 | 2.81 | 3.06 | — |
| — | 11.26 | 16.26 | 13.76 | — | — | 757 | — | — | 3.13 | 3.00 | 3.26 | — |
| — | 10.52 | 15.52 | 13.02 | — | — | 758 | — | — | 3.33 | 3.21 | 3.46 | — |
| — | 9.74 | 14.74 | 12.24 | — | — | 759 | — | — | 3.56 | 3.43 | 3.69 | — |
| — | 8.98 | 13.98 | 11.48 | — | — | 760 | — | — | 3.79 | 3.66 | 3.92 | — |
| — | 8.25 | 13.25 | 10.75 | — | — | 761 | — | — | 4.04 | 3.91 | 4.18 | — |
| — | 7.49 | 12.49 | 9.99 | — | — | 762 | — | — | 4.32 | 4.18 | 4.45 | — |
| — | 6.81 | 11.81 | 9.31 | — | — | 763 | — | — | 4.60 | 4.46 | 4.74 | — |
| — | 6.10 | 11.10 | 8.60 | — | — | 764 | — | — | 4.91 | 4.77 | 5.05 | — |
| — | 7.84 | 8.35 | 8.10 | — | — | 765 | — | — | 5.24 | 5.10 | 5.38 | — |
| — | 7.20 | 7.71 | 7.46 | — | — | 766 | 13.0% | -0.44 | 5.59 | 5.45 | 5.74 | — |
| — | 6.73 | 7.02 | 6.88 | +0.53 | 12.8% | 767 | — | — | 5.97 | 5.83 | 6.12 | — |
| — | 6.14 | 6.42 | 6.28 | — | — | 768 | 12.7% | -0.50 | 6.38 | 6.24 | 6.53 | — |
| — | 5.57 | 5.86 | 5.71 | +0.47 | 12.5% | 769 | 12.5% | -0.53 | 6.84 | 6.61 | 7.07 | — |
| — | 5.04 | 5.32 | 5.18 | +0.45 | 12.3% | 770 | 12.3% | -0.55 | 7.43 | 4.93 | 9.93 | — |
| — | 4.53 | 4.81 | 4.67 | +0.42 | 12.2% | 771 | 12.2% | -0.58 | 7.97 | 5.47 | 10.47 | — |
| 61 | 4.05 | 4.33 | 4.19 | +0.39 | 12.0% | 772 | 12.0% | -0.61 | 8.50 | 6.00 | 11.00 | — |
| — | 3.61 | 3.88 | 3.75 | +0.37 | 11.8% | 773 | 11.8% | -0.63 | 9.02 | 6.52 | 11.52 | — |
| — | 3.20 | 3.47 | 3.33 | +0.34 | 11.6% | 774 | 11.6% | -0.66 | 9.62 | 7.12 | 12.12 | — |
| — | 2.81 | 3.08 | 2.94 | +0.32 | 11.4% | 775 | 11.4% | -0.68 | 10.24 | 7.74 | 12.74 | — |
| — | 2.46 | 2.72 | 2.59 | +0.29 | 11.2% | 776 | 11.2% | -0.71 | 10.88 | 8.38 | 13.38 | — |
| 143 | 2.14 | 2.40 | 2.27 | +0.27 | 11.1% | 777 | 11.1% | -0.73 | 11.61 | 9.11 | 14.11 | — |
| — | 1.85 | 2.10 | 1.98 | +0.25 | 10.9% | 778 | 10.9% | -0.75 | 12.33 | 9.83 | 14.83 | — |
| — | 1.59 | 1.83 | 1.71 | +0.22 | 10.7% | 779 | 10.7% | -0.78 | 13.07 | 10.57 | 15.57 | — |
| 354 | 1.36 | 1.57 | 1.47 | +0.20 | 10.6% | 780 | 10.6% | -0.80 | 13.84 | 11.34 | 16.34 | — |
| — | 1.15 | 1.38 | 1.26 | +0.18 | 10.5% | 781 | 10.5% | -0.82 | 14.64 | 12.14 | 17.14 | — |
| — | 0.97 | 1.19 | 1.08 | +0.16 | 10.4% | 782 | 10.4% | -0.84 | 15.40 | 12.90 | 17.90 | — |
| — | 0.81 | 1.03 | 0.92 | +0.13 | 10.3% | 783 | 10.3% | -0.87 | 16.30 | 13.80 | 18.80 | — |
| — | 0.67 | 0.88 | 0.78 | +0.12 | 10.2% | 784 | 10.2% | -0.88 | 17.10 | 14.60 | 19.60 | — |
| — | 0.55 | 0.75 | 0.65 | +0.10 | 10.2% | 785 | 10.2% | -0.89 | 18.00 | 15.50 | 20.50 | — |
| — | 0.45 | 0.65 | 0.55 | +0.09 | 10.2% | 786 | 10.2% | -0.91 | 18.90 | 16.40 | 21.40 | — |
| — | 0.37 | 0.55 | 0.46 | +0.08 | 10.2% | 787 | 10.2% | -0.92 | 19.80 | 17.30 | 22.30 | — |
| — | 0.30 | 0.48 | 0.39 | +0.07 | 10.2% | 788 | 10.2% | -0.93 | 20.79 | 18.29 | 23.29 | — |
| — | 0.24 | 0.41 | 0.33 | +0.06 | 10.2% | 789 | 10.2% | -0.94 | 21.73 | 19.23 | 24.23 | — |
| — | 0.19 | 0.36 | 0.28 | +0.05 | 10.2% | 790 | 10.2% | -0.95 | 22.67 | 20.17 | 25.17 | — |
| — | 0.16 | 0.31 | 0.23 | +0.04 | 10.3% | 791 | 10.3% | -0.96 | 23.31 | 18.31 | 28.31 | — |
| — | 0.13 | 0.27 | 0.20 | +0.04 | 10.4% | 792 | 10.4% | -0.96 | 24.27 | 19.27 | 29.27 | — |
| — | 0.11 | 0.23 | 0.17 | +0.03 | 10.4% | 793 | 10.4% | -0.97 | 25.24 | 20.24 | 30.24 | — |
| — | 0.09 | 0.20 | 0.14 | +0.03 | 10.5% | 794 | — | — | 26.22 | 21.22 | 31.22 | — |
| — | 0.07 | 0.17 | 0.12 | — | — | 795 | 10.6% | -0.97 | 27.20 | 22.20 | 32.20 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 10.8% | 796 | 10.8% | -0.98 | 28.18 | 23.18 | 33.18 | 3 |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 10.9% | 797 | 10.9% | -0.98 | 29.17 | 24.17 | 34.17 | 4 |
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.