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 | |
| — | 166.15 | 169.66 | 167.91 | +0.93 | 26.0% | 625 | 26.0% | -0.07 | 4.53 | 4.52 | 4.53 | — |
| — | 138.19 | 141.74 | 139.97 | +0.90 | 23.7% | 655 | 23.7% | -0.10 | 6.07 | 6.05 | 6.08 | — |
| — | 115.37 | 118.94 | 117.16 | +0.87 | 21.8% | 680 | 21.8% | -0.13 | 7.84 | 7.82 | 7.86 | — |
| — | 93.16 | 96.75 | 94.95 | +0.83 | 20.0% | 705 | 20.0% | -0.18 | 10.27 | 10.25 | 10.29 | — |
| — | 76.04 | 79.64 | 77.84 | +0.78 | 18.6% | 725 | 18.6% | -0.23 | 12.89 | 12.87 | 12.92 | — |
| — | 59.73 | 63.28 | 61.51 | +0.72 | 17.1% | 745 | 17.1% | -0.29 | 16.41 | 16.38 | 16.44 | — |
| — | 52.00 | 55.74 | 53.87 | +0.69 | 16.5% | 755 | 16.5% | -0.33 | 18.61 | 18.58 | 18.65 | — |
| — | 44.61 | 48.36 | 46.48 | +0.65 | 15.8% | 765 | 15.8% | -0.37 | 21.22 | 21.18 | 21.26 | — |
| — | 41.06 | 44.57 | 42.81 | +0.63 | 15.5% | 770 | 15.5% | -0.40 | 22.70 | 22.65 | 22.74 | — |
| — | 39.43 | 39.99 | 39.71 | +0.61 | 15.2% | 775 | 15.2% | -0.42 | 24.30 | 24.26 | 24.35 | — |
| — | 36.13 | 36.28 | 36.20 | +0.58 | 14.8% | 780 | 14.8% | -0.45 | 26.06 | 26.01 | 26.11 | — |
| — | 32.99 | 33.06 | 33.02 | +0.56 | 14.6% | 785 | 14.6% | -0.48 | 27.97 | 27.92 | 28.02 | — |
| — | 29.96 | 30.03 | 30.00 | +0.53 | 14.3% | 790 | 14.3% | -0.51 | 30.05 | 30.00 | 30.09 | — |
| — | 27.09 | 27.16 | 27.12 | +0.50 | 14.0% | 795 | 14.0% | -0.54 | 32.30 | 32.26 | 32.34 | — |
| — | 24.39 | 24.45 | 24.42 | +0.48 | 13.8% | 800 | 13.8% | -0.58 | 34.74 | 34.70 | 34.79 | — |
| — | 17.28 | 17.33 | 17.30 | +0.39 | 13.1% | 815 | 13.1% | -0.68 | 43.27 | 41.44 | 45.10 | — |
| — | 10.27 | 10.30 | 10.29 | +0.28 | 12.5% | 835 | 12.5% | -0.84 | 58.10 | 56.30 | 59.90 | — |
| — | 5.72 | 5.76 | 5.74 | +0.18 | 12.1% | 855 | 12.1% | -1.00 | 76.92 | 75.10 | 78.73 | — |
| — | 2.98 | 3.01 | 3.00 | +0.11 | 11.8% | 875 | 11.8% | -1.00 | 97.09 | 95.10 | 99.09 | — |
| — | 1.25 | 1.26 | 1.25 | +0.06 | 11.7% | 900 | 11.7% | -1.00 | 122.09 | 120.10 | 124.09 | — |
| — | 0.47 | 0.48 | 0.47 | +0.02 | 11.9% | 930 | 11.9% | -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.