Spot 7433.07
· 1954 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 922.70 | 930.80 | 926.75 | +0.82 | 22.1% | 6700 | 22.1% | -0.18 | 106.35 | 105.70 | 107.00 | — |
| — | 901.20 | 909.20 | 905.20 | +0.82 | 21.9% | 6725 | 21.9% | -0.18 | 109.35 | 108.70 | 110.00 | — |
| — | 879.70 | 887.70 | 883.70 | +0.81 | 21.7% | 6750 | 21.7% | -0.19 | 112.45 | 111.80 | 113.10 | — |
| — | 858.40 | 866.30 | 862.35 | +0.80 | 21.5% | 6775 | 21.5% | -0.20 | 115.60 | 114.90 | 116.30 | — |
| — | 837.10 | 845.00 | 841.05 | +0.80 | 21.3% | 6800 | 21.3% | -0.20 | 118.90 | 118.20 | 119.60 | — |
| — | 816.00 | 823.90 | 819.95 | +0.79 | 21.1% | 6825 | 21.1% | -0.21 | 122.35 | 121.70 | 123.00 | — |
| — | 795.00 | 802.80 | 798.90 | +0.79 | 20.9% | 6850 | — | — | 125.85 | 125.20 | 126.50 | — |
| — | 774.00 | 781.80 | 777.90 | — | — | 6875 | 20.7% | -0.22 | 129.50 | 128.80 | 130.20 | — |
| — | 753.20 | 760.90 | 757.05 | +0.77 | 20.5% | 6900 | 20.5% | -0.23 | 133.20 | 132.50 | 133.90 | — |
| — | 732.60 | 740.20 | 736.40 | +0.77 | 20.3% | 6925 | 20.3% | -0.23 | 137.05 | 136.30 | 137.80 | — |
| — | 712.00 | 719.60 | 715.80 | +0.76 | 20.1% | 6950 | 20.1% | -0.24 | 141.00 | 140.30 | 141.70 | — |
| — | 691.60 | 699.10 | 695.35 | +0.75 | 19.9% | 6975 | — | — | 145.15 | 144.40 | 145.90 | — |
| — | 671.30 | 678.80 | 675.05 | +0.75 | 19.7% | 7000 | 19.7% | -0.26 | 149.40 | 148.70 | 150.10 | — |
| — | 651.20 | 658.60 | 654.90 | — | — | 7025 | — | — | 153.75 | 153.00 | 154.50 | — |
| — | 631.20 | 638.70 | 634.95 | — | — | 7050 | — | — | 158.35 | 157.60 | 159.10 | — |
| — | 611.30 | 618.80 | 615.05 | — | — | 7075 | — | — | 163.05 | 162.30 | 163.80 | — |
| — | 591.70 | 599.20 | 595.45 | +0.71 | 18.9% | 7100 | — | — | 167.85 | 167.10 | 168.60 | — |
| — | 572.20 | 579.60 | 575.90 | +0.70 | 18.7% | 7125 | — | — | 172.95 | 172.20 | 173.70 | — |
| — | 555.20 | 557.00 | 556.10 | +0.70 | 18.5% | 7150 | 18.5% | -0.31 | 178.15 | 177.40 | 178.90 | — |
| — | 536.10 | 537.70 | 536.90 | +0.69 | 18.3% | 7175 | 18.3% | -0.31 | 183.55 | 182.80 | 184.30 | — |
| — | 517.10 | 518.90 | 518.00 | +0.68 | 18.1% | 7200 | 18.1% | -0.32 | 189.15 | 188.40 | 189.90 | — |
| — | 498.30 | 500.00 | 499.15 | +0.67 | 17.9% | 7225 | 17.9% | -0.33 | 194.95 | 194.20 | 195.70 | — |
| — | 479.70 | 481.60 | 480.65 | +0.66 | 17.7% | 7250 | 17.7% | -0.34 | 201.00 | 200.20 | 201.80 | — |
| — | 461.40 | 463.30 | 462.35 | +0.65 | 17.5% | 7275 | 17.5% | -0.35 | 207.20 | 206.40 | 208.00 | — |
| — | 443.40 | 445.10 | 444.25 | +0.64 | 17.3% | 7300 | 17.3% | -0.37 | 213.70 | 212.90 | 214.50 | — |
| — | 425.60 | 427.30 | 426.45 | +0.63 | 17.1% | 7325 | 17.1% | -0.37 | 220.50 | 219.70 | 221.30 | — |
| — | 408.10 | 409.80 | 408.95 | +0.61 | 16.9% | 7350 | 16.9% | -0.39 | 227.50 | 226.70 | 228.30 | — |
| — | 390.70 | 392.50 | 391.60 | +0.60 | 16.7% | 7375 | 16.7% | -0.40 | 234.85 | 234.00 | 235.70 | — |
| — | 373.80 | 375.50 | 374.65 | +0.59 | 16.6% | 7400 | 16.6% | -0.41 | 242.45 | 241.60 | 243.30 | — |
| — | 357.10 | 358.90 | 358.00 | +0.58 | 16.4% | 7425 | 16.4% | -0.42 | 250.35 | 249.50 | 251.20 | — |
| — | 340.70 | 342.50 | 341.60 | +0.57 | 16.2% | 7450 | 16.2% | -0.43 | 258.55 | 257.70 | 259.40 | — |
| — | 324.70 | 326.50 | 325.60 | +0.55 | 16.0% | 7475 | 16.0% | -0.45 | 267.05 | 266.20 | 267.90 | — |
| — | 309.10 | 310.80 | 309.95 | +0.54 | 15.8% | 7500 | 15.8% | -0.46 | 275.95 | 275.10 | 276.80 | — |
| — | 293.80 | 295.50 | 294.65 | +0.52 | 15.7% | 7525 | 15.7% | -0.47 | 285.15 | 284.30 | 286.00 | — |
| — | 278.80 | 280.50 | 279.65 | +0.51 | 15.5% | 7550 | 15.5% | -0.49 | — | — | — | — |
| — | 264.20 | 266.00 | 265.10 | +0.50 | 15.3% | 7575 | — | — | 304.75 | 303.90 | 305.60 | — |
| — | 250.10 | 251.80 | 250.95 | +0.48 | 15.2% | 7600 | — | — | — | — | — | — |
| — | 236.30 | 238.00 | 237.15 | — | — | 7625 | — | — | 325.95 | 325.10 | 326.80 | — |
| — | 223.00 | 224.60 | 223.80 | — | — | 7650 | — | — | 337.15 | 336.30 | 338.00 | — |
| — | 210.10 | 211.60 | 210.85 | — | — | 7675 | — | — | 348.90 | 348.00 | 349.80 | — |
| — | 197.50 | 199.10 | 198.30 | — | — | 7700 | — | — | 360.95 | 360.10 | 361.80 | — |
| — | 185.50 | 187.20 | 186.35 | — | — | 7725 | — | — | 373.45 | 372.60 | 374.30 | — |
| — | 174.00 | 175.50 | 174.75 | +0.39 | 14.3% | 7750 | — | — | 386.50 | 385.60 | 387.40 | — |
| — | 162.90 | 164.40 | 163.65 | — | — | 7775 | — | — | 399.80 | 398.90 | 400.70 | — |
| — | 152.20 | 153.80 | 153.00 | — | — | 7800 | — | — | 413.70 | 412.80 | 414.60 | — |
| — | 142.00 | 143.60 | 142.80 | — | — | 7825 | 13.9% | -0.65 | 428.15 | 427.30 | 429.00 | — |
| — | 132.30 | 133.90 | 133.10 | +0.33 | 13.8% | 7850 | 13.8% | -0.67 | 443.05 | 442.20 | 443.90 | — |
| — | 123.10 | 124.60 | 123.85 | +0.32 | 13.6% | 7875 | 13.6% | -0.68 | 458.35 | 457.50 | 459.20 | — |
| — | 114.30 | 115.80 | 115.05 | +0.30 | 13.5% | 7900 | 13.5% | -0.70 | 474.20 | 470.40 | 478.00 | — |
| — | 106.00 | 107.50 | 106.75 | +0.29 | 13.4% | 7925 | 13.4% | -0.71 | 490.45 | 486.70 | 494.20 | — |
| — | 98.20 | 99.70 | 98.95 | +0.27 | 13.3% | 7950 | 13.3% | -0.73 | 507.20 | 503.40 | 511.00 | — |
| — | 90.80 | 92.30 | 91.55 | +0.26 | 13.2% | 7975 | 13.2% | -0.74 | 524.45 | 520.70 | 528.20 | — |
| — | 83.90 | 85.30 | 84.60 | +0.25 | 13.1% | 8000 | 13.1% | -0.75 | 541.95 | 538.10 | 545.80 | — |
| — | 77.40 | 78.70 | 78.05 | +0.23 | 13.0% | 8025 | 13.0% | -0.77 | 560.05 | 556.10 | 564.00 | — |
| — | 71.30 | 72.60 | 71.95 | +0.22 | 12.9% | 8050 | 12.9% | -0.78 | 578.40 | 574.50 | 582.30 | — |
| — | 65.60 | 66.90 | 66.25 | +0.20 | 12.8% | 8075 | 12.8% | -0.79 | 597.25 | 593.30 | 601.20 | — |
| — | 60.30 | 61.50 | 60.90 | +0.19 | 12.8% | 8100 | 12.8% | -0.81 | 616.50 | 612.60 | 620.40 | — |
| — | 50.60 | 51.90 | 51.25 | +0.17 | 12.6% | 8150 | 12.6% | -0.83 | 656.10 | 652.10 | 660.10 | — |
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.