Spot 7659.80
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 1521.70 | 1545.70 | 1533.70 | +0.98 | 41.5% | 6150 | 41.5% | -0.02 | 8.45 | 7.90 | 9.00 | — |
| — | 1373.60 | 1397.60 | 1385.60 | +0.97 | 38.7% | 6300 | 38.7% | -0.03 | 9.85 | 9.00 | 10.70 | — |
| — | 1127.40 | 1151.40 | 1139.40 | +0.96 | 33.9% | 6550 | 33.9% | -0.04 | 12.70 | 11.80 | 13.60 | — |
| — | 1004.90 | 1028.90 | 1016.90 | +0.95 | 31.6% | 6675 | 31.6% | -0.05 | 14.75 | 13.80 | 15.70 | — |
| — | 882.80 | 906.80 | 894.80 | +0.94 | 29.3% | 6800 | 29.3% | -0.06 | 17.30 | 16.30 | 18.30 | — |
| — | 761.70 | 785.70 | 773.70 | +0.92 | 26.9% | 6925 | 26.9% | -0.08 | 20.65 | 19.50 | 21.80 | — |
| — | 665.70 | 689.70 | 677.70 | +0.90 | 25.1% | 7025 | 25.1% | -0.09 | 24.40 | 24.00 | 24.80 | — |
| — | 571.00 | 595.00 | 583.00 | +0.88 | 23.4% | 7125 | 23.4% | -0.12 | 29.15 | 27.80 | 30.50 | — |
| — | 478.00 | 502.00 | 490.00 | +0.85 | 21.7% | 7225 | 21.7% | -0.15 | 36.00 | 35.50 | 36.50 | — |
| — | 410.00 | 434.00 | 422.00 | — | — | 7300 | — | — | 42.55 | 42.00 | 43.10 | — |
| — | 343.90 | 367.90 | 355.90 | +0.79 | 19.1% | 7375 | 19.1% | -0.21 | 51.05 | 49.60 | 52.50 | — |
| — | 280.10 | 304.10 | 292.10 | +0.74 | 17.9% | 7450 | 17.9% | -0.26 | 61.95 | 61.30 | 62.60 | — |
| — | 229.80 | 233.30 | 231.55 | +0.68 | 16.6% | 7525 | 16.6% | -0.32 | 76.05 | 74.60 | 77.50 | — |
| — | 210.40 | 213.60 | 212.00 | +0.66 | 16.2% | 7550 | 16.2% | -0.34 | 81.50 | 80.70 | 82.30 | — |
| — | 184.10 | 187.30 | 185.70 | +0.63 | 15.6% | 7585 | 15.6% | -0.37 | 90.25 | 88.70 | 91.80 | — |
| — | 180.50 | 183.70 | 182.10 | +0.62 | 15.6% | 7590 | 15.6% | -0.38 | 91.40 | 90.60 | 92.20 | — |
| — | 176.80 | 180.00 | 178.40 | +0.61 | 15.5% | 7595 | 15.5% | -0.39 | 92.95 | 91.40 | 94.50 | — |
| — | 173.20 | 176.40 | 174.80 | +0.61 | 15.4% | 7600 | — | — | 94.00 | 93.20 | 94.80 | — |
| — | 169.60 | 172.80 | 171.20 | — | — | 7605 | — | — | 95.65 | 94.20 | 97.10 | — |
| — | 166.10 | 169.30 | 167.70 | — | — | 7610 | — | — | 97.10 | 95.60 | 98.60 | — |
| — | 162.50 | 165.70 | 164.10 | — | — | 7615 | — | — | 98.55 | 97.00 | 100.10 | — |
| — | 159.00 | 162.20 | 160.60 | +0.59 | 15.1% | 7620 | — | — | 100.05 | 98.50 | 101.60 | — |
| — | 155.60 | 158.80 | 157.20 | +0.58 | 15.0% | 7625 | — | — | 101.35 | 100.40 | 102.30 | — |
| — | 152.10 | 155.40 | 153.75 | +0.58 | 14.9% | 7630 | — | — | 102.95 | 102.10 | 103.80 | — |
| — | 148.70 | 152.00 | 150.35 | +0.57 | 14.9% | 7635 | — | — | 104.90 | 103.10 | 106.70 | — |
| — | 145.30 | 148.60 | 146.95 | — | — | 7640 | 14.8% | -0.44 | 106.10 | 105.10 | 107.10 | — |
| — | 141.90 | 145.10 | 143.50 | — | — | 7645 | — | — | 108.10 | 106.30 | 109.90 | — |
| — | 139.00 | 140.70 | 139.85 | — | — | 7650 | — | — | 109.45 | 108.50 | 110.40 | — |
| — | 135.30 | 138.50 | 136.90 | +0.54 | 14.5% | 7655 | 14.5% | -0.46 | 111.50 | 109.70 | 113.30 | — |
| — | 132.10 | 135.30 | 133.70 | +0.54 | 14.5% | 7660 | 14.5% | -0.46 | 113.20 | 111.40 | 115.00 | — |
| — | 128.80 | 132.10 | 130.45 | +0.53 | 14.4% | 7665 | 14.4% | -0.47 | 114.95 | 113.20 | 116.70 | — |
| — | 125.60 | 128.90 | 127.25 | +0.53 | 14.3% | 7670 | 14.3% | -0.47 | 116.75 | 115.00 | 118.50 | — |
| — | 122.80 | 124.70 | 123.75 | +0.52 | 14.2% | 7675 | 14.2% | -0.48 | 118.55 | 116.80 | 120.30 | — |
| — | 119.30 | 122.60 | 120.95 | +0.51 | 14.2% | 7680 | 14.2% | -0.49 | 120.40 | 118.60 | 122.20 | — |
| — | 116.60 | 118.40 | 117.50 | +0.51 | 14.1% | 7685 | 14.1% | -0.49 | 122.30 | 120.50 | 124.10 | — |
| — | 113.20 | 116.50 | 114.85 | +0.50 | 14.0% | 7690 | 14.0% | -0.50 | 124.25 | 122.50 | 126.00 | — |
| — | 110.20 | 113.20 | 111.70 | +0.49 | 14.0% | 7695 | 14.0% | -0.51 | 126.20 | 124.40 | 128.00 | — |
| — | 107.50 | 109.40 | 108.45 | +0.49 | 13.9% | 7700 | 13.9% | -0.51 | 128.20 | 126.40 | 130.00 | — |
| — | 104.20 | 107.40 | 105.80 | +0.48 | 13.8% | 7705 | 13.8% | -0.52 | 130.25 | 128.50 | 132.00 | — |
| — | 101.70 | 103.40 | 102.55 | +0.47 | 13.7% | 7710 | 13.7% | -0.53 | 132.30 | 130.50 | 134.10 | — |
| — | 98.40 | 101.70 | 100.05 | +0.46 | 13.7% | 7715 | 13.7% | -0.54 | 134.45 | 132.70 | 136.20 | — |
| — | 96.00 | 97.70 | 96.85 | +0.46 | 13.6% | 7720 | 13.6% | -0.54 | 136.55 | 134.80 | 138.30 | — |
| — | 93.30 | 94.90 | 94.10 | +0.45 | 13.5% | 7725 | 13.5% | -0.55 | 138.75 | 137.00 | 140.50 | — |
| — | 90.50 | 92.20 | 91.35 | +0.44 | 13.5% | 7730 | 13.5% | -0.56 | 141.00 | 139.20 | 142.80 | — |
| — | 87.40 | 90.40 | 88.90 | +0.44 | 13.4% | 7735 | 13.4% | -0.56 | 143.25 | 141.50 | 145.00 | — |
| — | 80.00 | 81.70 | 80.85 | +0.41 | 13.2% | 7750 | 13.2% | -0.59 | 150.35 | 148.60 | 152.10 | — |
| — | 57.00 | 58.30 | 57.65 | +0.34 | 12.6% | 7800 | 12.6% | -0.66 | 177.15 | 175.30 | 179.00 | — |
| — | 31.40 | 32.40 | 31.90 | +0.23 | 11.8% | 7875 | 11.8% | -0.77 | 226.30 | 214.30 | 238.30 | — |
| — | 19.90 | 20.80 | 20.35 | +0.17 | 11.4% | 7925 | 11.4% | -0.83 | 264.60 | 252.60 | 276.60 | — |
| — | 9.50 | 10.00 | 9.75 | +0.10 | 10.9% | 8000 | 10.9% | -0.90 | 328.50 | 316.60 | 340.40 | — |
| — | 3.20 | 3.70 | 3.45 | +0.04 | 10.6% | 8100 | 10.6% | -0.96 | 421.90 | 409.90 | 433.90 | — |
| — | 1.15 | 1.75 | 1.45 | +0.02 | 10.8% | 8200 | 10.8% | -0.98 | 519.40 | 507.40 | 531.40 | — |
| — | 0.50 | 1.25 | 0.88 | +0.01 | 11.4% | 8300 | 11.4% | -0.99 | 618.40 | 606.40 | 630.40 | — |
| — | 0.25 | 0.95 | 0.60 | +0.01 | 12.2% | 8400 | 12.2% | -0.99 | 717.80 | 705.80 | 729.80 | — |
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.