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 | |
| — | 158.89 | 162.61 | 160.75 | +0.95 | 27.7% | 625 | 27.7% | -0.05 | 2.21 | 2.20 | 2.21 | — |
| — | 130.25 | 133.83 | 132.04 | +0.93 | 24.8% | 655 | 24.8% | -0.07 | 3.06 | 3.06 | 3.07 | — |
| — | 106.60 | 110.20 | 108.40 | +0.91 | 22.4% | 680 | 22.4% | -0.10 | 4.16 | 4.14 | 4.17 | — |
| — | 83.47 | 87.08 | 85.28 | +0.86 | 20.1% | 705 | 20.1% | -0.14 | 5.79 | 5.77 | 5.81 | — |
| — | 65.56 | 69.16 | 67.36 | +0.82 | 18.3% | 725 | 18.3% | -0.19 | 7.71 | 7.69 | 7.74 | — |
| — | 48.51 | 52.10 | 50.30 | +0.75 | 16.5% | 745 | 16.5% | -0.26 | 10.55 | 10.53 | 10.57 | — |
| — | 42.01 | 42.60 | 42.30 | +0.70 | 15.7% | 755 | 15.7% | -0.31 | 12.49 | 12.47 | 12.52 | — |
| — | 34.44 | 35.02 | 34.73 | +0.65 | 14.9% | 765 | 14.9% | -0.36 | 14.91 | 14.88 | 14.94 | — |
| — | 31.13 | 31.26 | 31.20 | +0.62 | 14.5% | 770 | 14.5% | -0.39 | 16.34 | 16.31 | 16.38 | — |
| — | 27.70 | 27.83 | 27.77 | +0.59 | 14.1% | 775 | 14.1% | -0.43 | 17.95 | 17.91 | 17.98 | — |
| — | 24.44 | 24.57 | 24.50 | +0.55 | 13.7% | 780 | 13.7% | -0.46 | 19.75 | 19.71 | 19.78 | — |
| — | 21.41 | 21.46 | 21.43 | +0.52 | 13.4% | 785 | 13.4% | -0.50 | 21.75 | 21.72 | 21.78 | — |
| — | 18.58 | 18.63 | 18.61 | +0.48 | 13.1% | 790 | 13.1% | -0.54 | 23.99 | 23.96 | 24.02 | — |
| — | 15.98 | 16.02 | 16.00 | +0.44 | 12.8% | 795 | 12.8% | -0.59 | 26.53 | 26.46 | 26.60 | — |
| — | 13.62 | 13.65 | 13.63 | +0.40 | 12.5% | 800 | 12.5% | -0.63 | 29.30 | 29.22 | 29.38 | — |
| — | 7.98 | 8.01 | 8.00 | +0.29 | 11.9% | 815 | 11.9% | -0.78 | 39.16 | 37.78 | 40.55 | — |
| — | 3.47 | 3.50 | 3.48 | +0.16 | 11.4% | 835 | 11.4% | -0.97 | 56.91 | 55.10 | 58.72 | — |
| — | 1.34 | 1.35 | 1.34 | +0.08 | 11.1% | 855 | 11.1% | -1.00 | 77.09 | 75.10 | 79.09 | — |
| — | 0.51 | 0.52 | 0.52 | +0.03 | 11.2% | 875 | 11.2% | -1.00 | 97.09 | 95.10 | 99.09 | — |
| — | 0.19 | 0.20 | 0.20 | +0.01 | 11.8% | 900 | 11.8% | -1.00 | 122.09 | 120.10 | 124.09 | — |
| — | 0.09 | 0.10 | 0.10 | +0.01 | 13.0% | 930 | 13.0% | -1.00 | 152.09 | 150.10 | 154.09 | — |
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.