Spot 778.03
· 450 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.62 | 155.32 | 153.97 | +1.00 | 45.3% | 625 | 45.3% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 137.64 | 140.35 | 139.00 | +1.00 | 41.7% | 640 | 41.7% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 127.67 | 130.37 | 129.02 | +1.00 | 39.2% | 650 | 39.2% | -0.00 | 0.06 | 0.05 | 0.06 | — |
| — | 112.70 | 115.36 | 114.03 | +0.99 | 35.3% | 665 | 35.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 102.72 | 105.43 | 104.08 | +0.99 | 33.0% | 675 | 33.0% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 87.76 | 90.42 | 89.09 | +0.99 | 29.1% | 690 | 29.1% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 77.79 | 80.50 | 79.14 | +0.99 | 26.4% | 700 | 26.4% | -0.01 | 0.10 | 0.10 | 0.11 | — |
| — | 67.83 | 70.54 | 69.19 | +0.98 | 23.9% | 710 | 23.9% | -0.01 | 0.14 | 0.13 | 0.14 | — |
| — | 57.95 | 60.41 | 59.18 | +0.98 | 21.3% | 720 | 21.3% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 48.02 | 50.53 | 49.27 | +0.97 | 18.8% | 730 | 18.8% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 43.07 | 45.56 | 44.31 | +0.97 | 17.6% | 735 | 17.6% | -0.03 | 0.26 | 0.25 | 0.26 | — |
| — | 33.23 | 35.66 | 34.45 | +0.94 | 15.5% | 745 | 15.5% | -0.06 | 0.41 | 0.40 | 0.41 | — |
| — | 29.21 | 29.90 | 29.55 | +0.92 | 14.5% | 750 | 14.5% | -0.08 | 0.56 | 0.55 | 0.56 | — |
| — | 24.19 | 25.84 | 25.02 | +0.90 | 13.6% | 755 | 13.6% | -0.10 | 0.78 | 0.77 | 0.78 | — |
| — | 20.09 | 20.39 | 20.24 | +0.86 | 12.7% | 760 | 12.7% | -0.14 | 1.12 | 1.11 | 1.13 | — |
| — | 17.38 | 17.69 | 17.54 | +0.82 | 12.2% | 763 | 12.2% | -0.18 | 1.42 | 1.41 | 1.43 | — |
| — | 16.53 | 16.81 | 16.67 | +0.81 | 12.1% | 764 | 12.1% | -0.19 | 1.54 | 1.53 | 1.55 | — |
| — | 15.58 | 15.94 | 15.76 | +0.80 | 11.9% | 765 | 11.9% | -0.20 | 1.67 | 1.66 | 1.67 | — |
| — | 14.73 | 15.06 | 14.89 | +0.78 | 11.7% | 766 | 11.7% | -0.22 | 1.80 | 1.79 | 1.82 | — |
| — | 13.88 | 14.23 | 14.05 | +0.77 | 11.6% | 767 | 11.6% | -0.23 | 1.96 | 1.95 | 1.97 | — |
| — | 13.13 | 13.30 | 13.21 | +0.75 | 11.4% | 768 | 11.4% | -0.25 | 2.13 | 2.12 | 2.14 | — |
| — | 12.32 | 12.58 | 12.45 | +0.74 | 11.3% | 769 | 11.3% | -0.27 | 2.31 | 2.31 | 2.32 | — |
| — | 11.53 | 11.68 | 11.61 | +0.72 | 11.1% | 770 | 11.1% | -0.28 | 2.52 | 2.51 | 2.53 | — |
| — | 10.76 | 10.90 | 10.83 | +0.70 | 11.0% | 771 | 11.0% | -0.30 | 2.74 | 2.73 | 2.75 | — |
| — | 9.99 | 10.14 | 10.06 | +0.68 | 10.8% | 772 | 10.8% | -0.32 | 2.98 | 2.97 | 3.00 | — |
| — | 9.26 | 9.39 | 9.32 | +0.66 | 10.7% | 773 | 10.7% | -0.35 | 3.25 | 3.24 | 3.26 | — |
| — | 8.55 | 8.68 | 8.62 | +0.64 | 10.6% | 774 | 10.6% | -0.37 | 3.54 | 3.53 | 3.55 | — |
| — | 7.86 | 7.98 | 7.92 | +0.62 | 10.4% | 775 | 10.4% | -0.39 | 3.86 | 3.85 | 3.87 | — |
| — | 7.21 | 7.31 | 7.26 | +0.59 | 10.3% | 776 | 10.3% | -0.42 | 4.21 | 4.19 | 4.22 | — |
| — | 6.57 | 6.67 | 6.62 | — | — | 777 | 10.2% | -0.44 | 4.58 | 4.56 | 4.59 | — |
| — | 5.99 | 6.03 | 6.01 | +0.54 | 10.1% | 778 | 10.1% | -0.47 | 4.97 | 4.95 | 4.99 | — |
| — | 5.41 | 5.45 | 5.43 | +0.52 | 10.0% | 779 | 10.0% | -0.49 | 5.41 | 5.39 | 5.42 | — |
| — | 4.88 | 4.90 | 4.89 | +0.49 | 9.9% | 780 | 9.9% | -0.52 | 5.87 | 5.85 | 5.89 | — |
| — | 4.36 | 4.39 | 4.38 | +0.46 | 9.8% | 781 | 9.8% | -0.55 | 6.38 | 6.33 | 6.42 | — |
| — | 3.88 | 3.91 | 3.90 | +0.43 | 9.6% | 782 | 9.6% | -0.58 | 6.91 | 6.86 | 6.95 | — |
| — | 3.43 | 3.46 | 3.44 | +0.41 | 9.5% | 783 | 9.5% | -0.61 | 7.47 | 7.42 | 7.53 | — |
| — | 3.02 | 3.04 | 3.03 | +0.38 | 9.4% | 784 | 9.4% | -0.64 | 8.06 | 7.87 | 8.25 | — |
| — | 2.65 | 2.67 | 2.66 | — | — | 785 | — | — | 8.71 | 8.58 | 8.83 | — |
| — | 2.30 | 2.32 | 2.31 | +0.32 | 9.3% | 786 | — | — | 9.41 | 9.35 | 9.48 | — |
| — | 1.99 | 2.01 | 2.00 | +0.30 | 9.2% | 787 | — | — | 10.13 | 10.06 | 10.21 | — |
| — | 1.71 | 1.73 | 1.72 | — | — | 788 | — | — | 10.88 | 10.80 | 10.97 | — |
| — | 1.47 | 1.48 | 1.48 | — | — | 789 | 9.1% | -0.78 | 11.67 | 11.57 | 11.77 | — |
| — | 1.25 | 1.26 | 1.25 | +0.22 | 9.0% | 790 | — | — | 12.47 | 12.24 | 12.71 | — |
| — | 1.06 | 1.07 | 1.06 | — | — | 791 | — | — | 13.32 | 13.09 | 13.56 | — |
| — | 0.89 | 0.91 | 0.90 | — | — | 792 | — | — | 14.61 | 13.96 | 15.26 | — |
| — | 0.74 | 0.76 | 0.75 | — | — | 793 | — | — | 15.10 | 13.97 | 16.22 | — |
| — | 0.52 | 0.53 | 0.53 | +0.12 | 8.8% | 795 | — | — | 16.99 | 15.75 | 18.23 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 800 | 8.8% | -1.00 | 21.98 | 20.65 | 23.30 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 805 | — | — | 26.95 | 25.60 | 28.30 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 810 | — | — | 31.95 | 30.60 | 33.30 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 820 | — | — | 41.95 | 40.60 | 43.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.6% | 830 | 13.6% | -1.00 | 51.95 | 50.60 | 53.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 14.6% | 835 | 14.6% | -1.00 | 56.95 | 55.60 | 58.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.0% | 845 | 16.0% | -1.00 | 66.95 | 65.60 | 68.30 | — |
| — | — | 0.01 | — | — | — | 855 | — | — | 76.95 | 75.60 | 78.30 | — |
| — | — | 0.01 | — | — | — | 870 | — | — | 91.95 | 90.60 | 93.30 | — |
| — | — | 0.01 | — | — | — | 880 | 14.1% | -1.00 | 101.95 | 100.60 | 103.30 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 890 | — | — | 111.95 | 110.60 | 113.30 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 905 | 15.6% | -1.00 | 126.95 | 125.60 | 128.30 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 915 | 16.3% | -1.00 | 136.95 | 135.60 | 138.30 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 930 | 17.3% | -1.00 | 151.95 | 150.60 | 153.30 | — |
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.