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 | |
| — | 35.66 | 36.50 | 36.08 | +0.82 | 16.6% | 737 | 16.6% | -0.18 | 3.71 | 3.68 | 3.75 | — |
| — | 34.73 | 35.62 | 35.17 | +0.81 | 16.5% | 738 | 16.5% | -0.19 | 3.83 | 3.79 | 3.86 | 28 |
| — | 33.88 | 34.74 | 34.31 | +0.81 | 16.3% | 739 | 16.3% | -0.19 | 3.96 | 3.92 | 3.99 | — |
| — | 33.13 | 33.69 | 33.41 | +0.80 | 16.2% | 740 | 16.2% | -0.20 | 4.08 | 4.03 | 4.13 | — |
| 0 | 32.18 | 33.00 | 32.59 | +0.80 | 16.1% | 741 | 16.1% | -0.20 | 4.22 | 4.17 | 4.27 | — |
| 1 | 31.41 | 31.95 | 31.68 | +0.79 | 15.9% | 742 | 15.9% | -0.21 | 4.35 | 4.31 | 4.39 | 19 |
| — | 30.54 | 31.27 | 30.91 | +0.78 | 15.8% | 743 | 15.8% | -0.22 | 4.49 | 4.45 | 4.53 | — |
| — | 29.63 | 30.42 | 30.02 | +0.78 | 15.7% | 744 | 15.7% | -0.22 | 4.63 | 4.60 | 4.67 | — |
| — | 28.86 | 29.54 | 29.20 | +0.77 | 15.6% | 745 | 15.6% | -0.23 | 4.79 | 4.75 | 4.84 | — |
| — | 27.96 | 28.73 | 28.34 | +0.76 | 15.4% | 746 | 15.4% | -0.24 | 4.95 | 4.91 | 4.98 | — |
| — | 27.11 | 27.89 | 27.50 | +0.75 | 15.3% | 747 | 15.3% | -0.25 | 5.12 | 5.07 | 5.16 | — |
| 0 | 25.87 | 26.95 | 26.41 | +0.74 | 15.2% | 748 | 15.2% | -0.26 | 5.29 | 5.24 | 5.33 | — |
| — | 25.59 | 26.08 | 25.84 | +0.74 | 15.0% | 749 | 15.0% | -0.26 | 5.47 | 5.42 | 5.53 | — |
| — | — | — | — | — | — | 750 | 14.9% | -0.27 | 5.65 | 5.61 | 5.69 | — |
| — | 23.45 | 24.47 | 23.96 | +0.72 | 14.8% | 751 | 14.8% | -0.28 | 5.84 | 5.80 | 5.89 | — |
| — | 23.17 | 23.66 | 23.41 | — | — | 752 | — | — | 6.05 | 6.00 | 6.11 | — |
| — | 21.80 | 22.97 | 22.39 | — | — | 753 | — | — | 6.25 | 6.21 | 6.29 | — |
| — | 21.03 | 22.18 | 21.61 | — | — | 754 | — | — | 6.47 | 6.43 | 6.52 | — |
| — | 20.87 | 21.32 | 21.09 | — | — | 755 | — | — | 6.69 | 6.62 | 6.76 | — |
| — | 20.03 | 20.69 | 20.36 | — | — | 756 | — | — | 6.93 | 6.89 | 6.97 | — |
| — | 19.30 | 19.93 | 19.61 | — | — | 757 | — | — | 7.17 | 7.11 | 7.23 | — |
| — | 18.08 | 19.05 | 18.57 | — | — | 758 | — | — | 7.42 | 7.37 | 7.48 | — |
| — | 17.89 | 18.31 | 18.10 | +0.64 | 13.8% | 759 | — | — | 7.70 | 7.63 | 7.76 | — |
| — | 16.63 | 17.59 | 17.11 | — | — | 760 | — | — | 7.96 | 7.88 | 8.04 | — |
| — | 16.40 | 17.00 | 16.70 | — | — | 761 | — | — | 8.26 | 8.18 | 8.33 | — |
| — | 15.19 | 16.24 | 15.71 | — | — | 762 | — | — | 8.54 | 8.43 | 8.66 | — |
| — | 15.13 | 15.54 | 15.34 | — | — | 763 | — | — | 8.86 | 8.73 | 8.98 | — |
| — | 14.49 | 14.81 | 14.65 | — | — | 764 | — | — | 9.18 | 9.10 | 9.26 | — |
| — | 13.83 | 14.14 | 13.98 | — | — | 765 | — | — | 9.51 | 9.41 | 9.60 | — |
| — | 13.17 | 13.54 | 13.36 | — | — | 766 | — | — | 9.88 | 9.78 | 9.97 | — |
| — | 12.52 | 12.85 | 12.69 | — | — | 767 | — | — | 10.24 | 10.14 | 10.34 | — |
| — | 11.96 | 12.23 | 12.10 | — | — | 768 | — | — | 10.62 | 10.51 | 10.72 | — |
| — | 11.36 | 11.60 | 11.48 | — | — | 769 | — | — | 11.01 | 10.90 | 11.12 | — |
| — | 10.78 | 11.01 | 10.89 | +0.50 | 12.5% | 770 | 12.5% | -0.51 | 11.39 | 11.27 | 11.52 | — |
| — | 10.21 | 10.43 | 10.32 | +0.48 | 12.4% | 771 | 12.4% | -0.52 | 11.82 | 11.71 | 11.94 | — |
| — | 9.66 | 9.87 | 9.77 | +0.46 | 12.3% | 772 | 12.3% | -0.53 | 12.25 | 12.11 | 12.39 | — |
| — | 9.12 | 9.32 | 9.22 | +0.45 | 12.2% | 773 | 12.2% | -0.55 | 12.71 | 12.57 | 12.86 | — |
| — | 8.60 | 8.82 | 8.71 | +0.44 | 12.1% | 774 | 12.1% | -0.56 | 13.49 | 13.00 | 13.99 | — |
| — | 8.10 | 8.28 | 8.19 | +0.42 | 12.0% | 775 | 12.0% | -0.58 | 13.65 | 13.43 | 13.87 | — |
| — | 7.62 | 7.79 | 7.71 | +0.40 | 11.9% | 776 | 11.9% | -0.59 | 14.16 | 13.89 | 14.43 | — |
| — | 7.15 | 7.30 | 7.22 | +0.39 | 11.8% | 777 | 11.8% | -0.61 | 15.02 | 14.57 | 15.47 | — |
| — | 6.71 | 6.85 | 6.78 | +0.37 | 11.7% | 778 | 11.7% | -0.63 | 15.56 | 15.09 | 16.03 | — |
| — | 6.28 | 6.41 | 6.34 | +0.36 | 11.6% | 779 | 11.6% | -0.64 | 15.76 | 15.48 | 16.04 | — |
| — | 5.89 | 5.97 | 5.93 | +0.34 | 11.5% | 780 | 11.5% | -0.66 | 16.45 | 16.23 | 16.66 | — |
| — | 5.46 | 5.57 | 5.51 | +0.33 | 11.4% | 781 | 11.4% | -0.67 | 16.94 | 16.64 | 17.24 | — |
| — | 5.11 | 5.21 | 5.16 | +0.31 | 11.4% | 782 | 11.4% | -0.69 | 17.91 | 17.34 | 18.47 | — |
| — | 4.74 | 4.83 | 4.79 | +0.30 | 11.3% | 783 | 11.3% | -0.70 | 18.19 | 17.87 | 18.51 | — |
| — | 4.41 | 4.49 | 4.45 | +0.28 | 11.2% | 784 | 11.2% | -0.72 | 18.85 | 18.52 | 19.18 | — |
| — | 4.06 | 4.19 | 4.12 | +0.27 | 11.1% | 785 | 11.1% | -0.73 | 19.60 | 19.22 | 19.98 | — |
| — | 3.76 | 3.86 | 3.81 | +0.26 | 11.1% | 786 | 11.1% | -0.74 | 20.21 | 19.86 | 20.56 | — |
| — | 3.49 | 3.60 | 3.54 | +0.24 | 11.0% | 787 | 11.0% | -0.76 | 20.92 | 20.56 | 21.28 | — |
| — | 3.21 | 3.30 | 3.25 | +0.23 | 11.0% | 788 | 11.0% | -0.77 | 21.70 | 21.27 | 22.13 | — |
| — | 2.98 | 3.05 | 3.02 | +0.22 | 10.9% | 789 | 10.9% | -0.78 | 22.44 | 22.01 | 22.87 | — |
| — | 2.73 | 2.82 | 2.77 | +0.21 | 10.8% | 790 | 10.8% | -0.80 | 23.13 | 22.79 | 23.47 | — |
| — | 2.51 | 2.59 | 2.55 | +0.19 | 10.8% | 791 | 10.8% | -0.81 | 23.91 | 23.52 | 24.31 | — |
| — | 2.28 | 2.40 | 2.34 | +0.18 | 10.8% | 792 | 10.8% | -0.82 | 24.70 | 24.30 | 25.11 | — |
| — | 2.12 | 2.19 | 2.15 | +0.17 | 10.7% | 793 | 10.7% | -0.83 | 25.51 | 25.10 | 25.92 | — |
| — | 1.94 | 2.01 | 1.98 | +0.16 | 10.7% | 794 | 10.7% | -0.84 | 26.32 | 25.91 | 26.74 | — |
| — | 1.77 | 1.84 | 1.80 | — | — | 795 | — | — | 27.26 | 26.79 | 27.73 | — |
| — | 1.63 | 1.68 | 1.66 | — | — | 796 | — | — | 28.09 | 27.62 | 28.57 | — |
| — | 1.47 | 1.55 | 1.51 | — | — | 797 | 10.6% | -0.87 | 28.95 | 28.47 | 29.42 | — |
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.