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 | |
| — | 154.55 | 157.25 | 155.90 | — | — | 625 | 34.7% | -0.01 | 0.38 | 0.37 | 0.38 | — |
| — | 139.68 | 142.39 | 141.03 | — | — | 640 | — | — | 0.46 | 0.45 | 0.46 | — |
| — | 129.78 | 132.49 | 131.13 | — | — | 650 | — | — | 0.52 | 0.51 | 0.52 | — |
| — | 114.95 | 117.66 | 116.31 | +0.97 | 27.9% | 665 | 28.2% | -0.03 | 0.62 | 0.62 | 0.63 | — |
| — | 105.09 | 107.79 | 106.44 | +0.97 | 26.7% | 675 | — | — | 0.71 | 0.71 | 0.72 | — |
| — | 90.33 | 93.04 | 91.69 | — | — | 690 | — | — | 0.91 | 0.90 | 0.91 | — |
| — | 80.54 | 83.25 | 81.89 | — | — | 700 | 22.7% | -0.05 | 1.08 | 1.08 | 1.09 | — |
| — | 70.82 | 73.53 | 72.17 | +0.94 | 21.2% | 710 | — | — | 1.31 | 1.31 | 1.32 | — |
| — | 61.19 | 63.89 | 62.54 | — | — | 720 | — | — | 1.65 | 1.64 | 1.65 | — |
| — | 51.81 | 54.30 | 53.05 | — | — | 730 | — | — | 2.12 | 2.12 | 2.13 | — |
| — | 48.10 | 48.52 | 48.31 | — | — | 735 | — | — | 2.44 | 2.43 | 2.44 | — |
| — | 38.93 | 39.43 | 39.18 | — | — | 745 | — | — | 3.25 | 3.24 | 3.26 | — |
| — | 34.49 | 34.98 | 34.73 | — | — | 750 | — | — | 3.80 | 3.79 | 3.81 | — |
| — | 30.36 | 30.54 | 30.45 | +0.78 | 15.1% | 755 | 15.1% | -0.23 | 4.47 | 4.46 | 4.48 | — |
| — | 26.19 | 26.35 | 26.27 | +0.74 | 14.5% | 760 | 14.5% | -0.26 | 5.29 | 5.28 | 5.30 | — |
| — | 23.57 | 24.05 | 23.81 | +0.72 | 14.1% | 763 | 14.1% | -0.29 | 5.87 | 5.86 | 5.88 | — |
| — | 22.78 | 23.13 | 22.95 | +0.71 | 14.0% | 764 | 14.0% | -0.30 | 6.08 | 6.07 | 6.09 | — |
| — | 22.20 | 22.35 | 22.27 | +0.70 | 13.9% | 765 | 13.9% | -0.31 | 6.30 | 6.29 | 6.31 | — |
| — | 21.26 | 21.70 | 21.48 | +0.69 | 13.8% | 766 | 13.8% | -0.32 | 6.53 | 6.52 | 6.54 | — |
| — | 20.46 | 20.94 | 20.70 | +0.68 | 13.6% | 767 | 13.6% | -0.33 | 6.76 | 6.75 | 6.78 | — |
| — | 19.71 | 20.18 | 19.95 | +0.67 | 13.5% | 768 | 13.5% | -0.34 | 7.01 | 7.00 | 7.03 | — |
| — | 18.97 | 19.42 | 19.20 | +0.66 | 13.4% | 769 | 13.4% | -0.35 | 7.28 | 7.26 | 7.29 | — |
| — | 18.43 | 18.56 | 18.50 | +0.65 | 13.3% | 770 | 13.3% | -0.36 | 7.54 | 7.53 | 7.56 | — |
| — | 17.58 | 17.95 | 17.77 | +0.64 | 13.2% | 771 | 13.2% | -0.37 | 7.83 | 7.81 | 7.84 | — |
| — | 16.84 | 17.22 | 17.03 | +0.63 | 13.1% | 772 | 13.1% | -0.38 | 8.12 | 8.11 | 8.14 | — |
| — | 16.10 | 16.42 | 16.26 | +0.61 | 13.0% | 773 | 13.0% | -0.40 | 8.43 | 8.41 | 8.44 | — |
| — | 15.48 | 15.84 | 15.66 | +0.60 | 12.8% | 774 | 12.8% | -0.41 | 8.74 | 8.73 | 8.76 | — |
| — | 14.96 | 15.02 | 14.99 | +0.59 | 12.7% | 775 | 12.7% | -0.42 | 9.07 | 9.06 | 9.09 | — |
| — | 14.28 | 14.38 | 14.33 | +0.58 | 12.6% | 776 | 12.6% | -0.43 | 9.43 | 9.41 | 9.44 | — |
| — | 13.63 | 13.74 | 13.69 | +0.57 | 12.5% | 777 | 12.5% | -0.45 | 9.79 | 9.77 | 9.80 | — |
| — | 13.00 | 13.10 | 13.05 | +0.55 | 12.4% | 778 | 12.4% | -0.46 | 10.16 | 10.14 | 10.18 | — |
| — | 12.41 | 12.45 | 12.43 | +0.54 | 12.3% | 779 | 12.3% | -0.47 | 10.55 | 10.53 | 10.57 | — |
| — | 11.81 | 11.84 | 11.82 | +0.53 | 12.2% | 780 | 12.2% | -0.49 | 10.96 | 10.94 | 10.98 | — |
| — | 11.22 | 11.26 | 11.24 | +0.51 | 12.1% | 781 | 12.1% | -0.50 | 11.38 | 11.36 | 11.41 | — |
| — | 10.64 | 10.68 | 10.66 | +0.50 | 12.0% | 782 | 12.0% | -0.52 | 11.82 | 11.80 | 11.84 | — |
| — | 10.09 | 10.12 | 10.11 | +0.49 | 11.9% | 783 | 11.9% | -0.53 | 12.27 | 12.25 | 12.29 | — |
| — | 9.55 | 9.58 | 9.56 | +0.47 | 11.9% | 784 | 11.9% | -0.55 | 12.76 | 12.73 | 12.78 | — |
| — | 9.02 | 9.06 | 9.04 | +0.46 | 11.8% | 785 | — | — | 13.24 | 13.08 | 13.40 | — |
| — | 8.52 | 8.55 | 8.54 | — | — | 786 | 11.7% | -0.58 | 13.75 | 13.58 | 13.92 | — |
| — | 8.04 | 8.07 | 8.05 | +0.43 | 11.6% | 787 | 11.6% | -0.59 | 14.29 | 14.04 | 14.54 | — |
| — | 7.56 | 7.59 | 7.58 | +0.41 | 11.5% | 788 | 11.5% | -0.61 | 14.87 | 14.60 | 15.14 | — |
| — | 7.11 | 7.14 | 7.12 | +0.40 | 11.5% | 789 | 11.5% | -0.63 | 15.43 | 15.14 | 15.72 | — |
| — | 6.67 | 6.71 | 6.69 | +0.39 | 11.4% | 790 | 11.4% | -0.64 | 16.02 | 15.72 | 16.32 | — |
| — | 6.26 | 6.29 | 6.28 | +0.37 | 11.3% | 791 | 11.3% | -0.66 | 16.66 | 16.34 | 16.98 | — |
| — | 5.86 | 5.89 | 5.88 | +0.36 | 11.2% | 792 | 11.2% | -0.67 | 17.27 | 16.95 | 17.58 | — |
| — | 5.48 | 5.51 | 5.50 | +0.34 | 11.2% | 793 | 11.2% | -0.69 | 17.86 | 17.15 | 18.57 | — |
| — | 4.77 | 4.79 | 4.78 | +0.31 | 11.0% | 795 | 11.0% | -0.72 | 19.20 | 18.98 | 19.43 | — |
| — | 3.29 | 3.31 | 3.30 | +0.25 | 10.8% | 800 | 10.8% | -0.80 | 22.61 | 22.07 | 23.16 | — |
| — | 2.20 | 2.22 | 2.21 | +0.19 | 10.6% | 805 | 10.6% | -0.87 | 27.32 | 26.05 | 28.60 | — |
| — | 1.43 | 1.45 | 1.44 | +0.14 | 10.4% | 810 | 10.4% | -0.94 | 31.99 | 30.64 | 33.34 | — |
| — | 0.59 | 0.60 | 0.59 | +0.07 | 10.4% | 820 | 10.4% | -1.00 | 41.95 | 40.60 | 43.30 | — |
| — | 0.26 | 0.27 | 0.27 | +0.03 | 10.7% | 830 | 10.7% | -1.00 | 51.95 | 50.60 | 53.30 | — |
| — | 0.18 | 0.19 | 0.18 | +0.03 | 11.0% | 835 | 11.0% | -1.00 | 56.95 | 55.60 | 58.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 11.6% | 845 | 11.6% | -1.00 | 66.95 | 65.60 | 68.30 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 12.3% | 855 | 12.3% | -1.00 | 76.95 | 75.60 | 78.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 13.5% | 870 | 13.5% | -1.00 | 91.95 | 90.60 | 93.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 14.3% | 880 | 14.3% | -1.00 | 101.95 | 100.60 | 103.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 15.1% | 890 | 15.1% | -1.00 | 111.95 | 110.60 | 113.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.1% | 905 | 16.1% | -1.00 | 126.95 | 125.60 | 128.30 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 915 | 16.6% | -1.00 | 136.95 | 135.60 | 138.30 | — |
| — | — | 0.01 | — | — | — | 930 | 17.0% | -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.