Spot 7443.35
· 1996 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 923.50 | 933.10 | 928.30 | +0.82 | 22.0% | 6700 | 22.0% | -0.18 | 102.55 | 101.70 | 103.40 | — |
| — | 901.90 | 911.40 | 906.65 | +0.82 | 21.8% | 6725 | 21.8% | -0.18 | 105.50 | 104.60 | 106.40 | — |
| — | 880.30 | 889.80 | 885.05 | +0.81 | 21.6% | 6750 | 21.6% | -0.19 | 108.50 | 107.60 | 109.40 | — |
| — | 858.90 | 868.30 | 863.60 | +0.81 | 21.4% | 6775 | 21.4% | -0.19 | 111.60 | 110.70 | 112.50 | — |
| — | 837.50 | 846.90 | 842.20 | +0.80 | 21.2% | 6800 | 21.2% | -0.20 | 114.80 | 113.90 | 115.70 | — |
| — | 816.30 | 825.60 | 820.95 | +0.80 | 21.0% | 6825 | 21.0% | -0.20 | 118.10 | 117.20 | 119.00 | — |
| — | 795.20 | 804.10 | 799.65 | +0.79 | 20.8% | 6850 | 20.8% | -0.21 | 121.50 | 120.60 | 122.40 | — |
| — | 774.10 | 783.30 | 778.70 | +0.78 | 20.6% | 6875 | 20.6% | -0.22 | 125.10 | 124.20 | 126.00 | — |
| — | 753.20 | 762.30 | 757.75 | +0.78 | 20.4% | 6900 | 20.4% | -0.22 | 128.70 | 127.80 | 129.60 | — |
| — | 731.90 | 741.50 | 736.70 | — | — | 6925 | — | — | 132.45 | 131.50 | 133.40 | — |
| — | — | — | — | +0.76 | 20.0% | 6950 | — | — | — | — | — | — |
| — | 691.30 | 700.10 | 695.70 | +0.76 | 19.8% | 6975 | 19.8% | -0.24 | 140.35 | 139.40 | 141.30 | — |
| — | 670.90 | 679.40 | 675.15 | +0.75 | 19.6% | 7000 | 19.6% | -0.25 | 144.50 | 143.60 | 145.40 | — |
| — | 650.60 | 659.40 | 655.00 | — | — | 7025 | — | — | 148.80 | 147.90 | 149.70 | — |
| — | 630.10 | 639.60 | 634.85 | +0.73 | 19.2% | 7050 | 19.2% | -0.27 | 153.25 | 152.30 | 154.20 | — |
| — | 610.60 | 619.20 | 614.90 | +0.72 | 19.0% | 7075 | 19.0% | -0.28 | 157.85 | 156.90 | 158.80 | — |
| — | 590.90 | 599.30 | 595.10 | +0.72 | 18.8% | 7100 | 18.8% | -0.28 | 162.65 | 161.70 | 163.60 | — |
| — | 571.30 | 579.70 | 575.50 | +0.71 | 18.6% | 7125 | 18.6% | -0.29 | 167.55 | 166.60 | 168.50 | — |
| — | 551.40 | 560.60 | 556.00 | +0.70 | 18.4% | 7150 | 18.4% | -0.30 | 172.70 | 171.70 | 173.70 | — |
| — | 535.60 | 538.30 | 536.95 | +0.69 | 18.2% | 7175 | 18.2% | -0.31 | 178.00 | 177.00 | 179.00 | — |
| — | 516.60 | 519.00 | 517.80 | +0.68 | 18.0% | 7200 | 18.0% | -0.32 | 183.55 | 182.50 | 184.60 | — |
| — | 497.70 | 500.20 | 498.95 | +0.67 | 17.8% | 7225 | 17.8% | -0.33 | 189.30 | 188.30 | 190.30 | — |
| — | 479.20 | 481.80 | 480.50 | +0.66 | 17.6% | 7250 | 17.6% | -0.34 | 195.25 | 194.20 | 196.30 | — |
| — | 460.50 | 463.20 | 461.85 | +0.65 | 17.4% | 7275 | 17.4% | -0.35 | 201.45 | 200.40 | 202.50 | — |
| — | 442.60 | 445.00 | 443.80 | +0.64 | 17.2% | 7300 | 17.2% | -0.36 | 207.85 | 206.80 | 208.90 | — |
| — | 424.80 | 427.40 | 426.10 | +0.63 | 17.0% | 7325 | 17.0% | -0.37 | 214.55 | 213.50 | 215.60 | — |
| — | 407.20 | 409.80 | 408.50 | +0.61 | 16.8% | 7350 | 16.8% | -0.38 | 221.55 | 220.50 | 222.60 | — |
| — | 389.70 | 392.20 | 390.95 | +0.60 | 16.6% | 7375 | 16.6% | -0.40 | 228.80 | 227.70 | 229.90 | — |
| — | 372.30 | 375.20 | 373.75 | +0.59 | 16.4% | 7400 | 16.4% | -0.41 | 236.30 | 235.20 | 237.40 | — |
| — | 356.10 | 358.70 | 357.40 | +0.58 | 16.3% | 7425 | 16.3% | -0.42 | 244.20 | 243.10 | 245.30 | — |
| — | 339.70 | 342.00 | 340.85 | +0.57 | 16.1% | 7450 | 16.1% | -0.43 | 252.35 | 251.20 | 253.50 | — |
| — | 322.80 | 325.90 | 324.35 | +0.55 | 15.9% | 7475 | 15.9% | -0.45 | 260.85 | 259.70 | 262.00 | — |
| — | 307.50 | 309.90 | 308.70 | +0.54 | 15.7% | 7500 | 15.7% | -0.46 | 269.65 | 268.50 | 270.80 | — |
| — | 292.20 | 294.50 | 293.35 | +0.53 | 15.6% | 7525 | 15.6% | -0.47 | 278.85 | 277.70 | 280.00 | — |
| — | 276.90 | 279.50 | 278.20 | +0.51 | 15.4% | 7550 | 15.4% | -0.49 | 288.45 | 287.30 | 289.60 | — |
| — | — | — | — | +0.50 | 15.2% | 7575 | 15.2% | -0.50 | — | — | — | — |
| — | 248.70 | 250.80 | 249.75 | +0.49 | 15.1% | 7600 | 15.1% | -0.51 | 308.90 | 307.60 | 310.20 | — |
| — | 234.60 | 237.10 | 235.85 | +0.47 | 14.9% | 7625 | 14.9% | -0.53 | 319.65 | 318.40 | 320.90 | — |
| — | 221.60 | 223.50 | 222.55 | — | — | 7650 | 14.8% | -0.54 | 330.90 | 329.60 | 332.20 | — |
| — | 208.60 | 210.80 | 209.70 | — | — | 7675 | 14.6% | -0.56 | 342.55 | 341.30 | 343.80 | — |
| — | 196.20 | 198.00 | 197.10 | +0.43 | 14.5% | 7700 | 14.5% | -0.57 | 354.65 | 353.40 | 355.90 | — |
| — | 184.20 | 186.00 | 185.10 | +0.41 | 14.3% | 7725 | 14.3% | -0.59 | 367.15 | 366.00 | 368.30 | — |
| — | 172.60 | 174.40 | 173.50 | +0.39 | 14.2% | 7750 | 14.2% | -0.61 | 380.20 | 379.00 | 381.40 | — |
| — | 161.60 | 163.30 | 162.45 | +0.38 | 14.1% | 7775 | 14.1% | -0.62 | 393.65 | 392.50 | 394.80 | — |
| — | 151.00 | 152.70 | 151.85 | +0.36 | 13.9% | 7800 | 13.9% | -0.64 | 407.50 | 406.20 | 408.80 | — |
| — | 140.80 | 142.60 | 141.70 | +0.35 | 13.8% | 7825 | 13.8% | -0.65 | 422.10 | 420.90 | 423.30 | — |
| — | 131.20 | 132.90 | 132.05 | +0.33 | 13.7% | 7850 | 13.7% | -0.67 | 437.35 | 435.80 | 438.90 | — |
| — | 122.00 | 123.80 | 122.90 | +0.32 | 13.6% | 7875 | 13.6% | -0.68 | 452.50 | 451.20 | 453.80 | — |
| — | 113.40 | 115.10 | 114.25 | +0.30 | 13.5% | 7900 | 13.5% | -0.70 | 468.30 | 467.10 | 469.50 | — |
| — | 105.20 | 106.90 | 106.05 | +0.29 | 13.4% | 7925 | 13.4% | -0.71 | 484.90 | 480.80 | 489.00 | — |
| — | 97.50 | 99.10 | 98.30 | +0.27 | 13.3% | 7950 | 13.3% | -0.73 | 501.65 | 497.20 | 506.10 | — |
| — | 90.20 | 91.80 | 91.00 | +0.26 | 13.2% | 7975 | 13.2% | -0.74 | 519.20 | 515.00 | 523.40 | — |
| — | 83.40 | 84.90 | 84.15 | +0.25 | 13.1% | 8000 | 13.1% | -0.75 | 537.10 | 532.60 | 541.60 | — |
| — | 76.90 | 78.50 | 77.70 | +0.23 | 13.0% | 8025 | 13.0% | -0.77 | 555.25 | 550.70 | 559.80 | — |
| — | 71.00 | 72.40 | 71.70 | +0.22 | 12.9% | 8050 | 12.9% | -0.78 | 573.75 | 569.10 | 578.40 | — |
| — | 65.30 | 66.80 | 66.05 | +0.21 | 12.8% | 8075 | 12.8% | -0.79 | 592.70 | 588.00 | 597.40 | — |
| — | 60.10 | 61.50 | 60.80 | +0.19 | 12.7% | 8100 | 12.7% | -0.81 | 611.90 | 607.30 | 616.50 | — |
| — | 50.60 | 52.00 | 51.30 | +0.17 | 12.6% | 8150 | 12.6% | -0.83 | 651.40 | 646.50 | 656.30 | — |
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.