Spot 7603.75
· 1748 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 770.40 | 794.40 | 782.40 | +0.95 | 22.9% | 6850 | 22.9% | -0.05 | 12.10 | 11.90 | 12.30 | — |
| — | 746.20 | 770.20 | 758.20 | +0.94 | 22.5% | 6875 | 22.5% | -0.06 | 12.75 | 12.50 | 13.00 | — |
| — | 731.70 | 755.70 | 743.70 | +0.94 | 22.3% | 6890 | 22.3% | -0.06 | 13.15 | 12.80 | 13.50 | — |
| — | 722.00 | 746.00 | 734.00 | +0.94 | 22.2% | 6900 | 22.2% | -0.06 | 13.50 | 13.30 | 13.70 | — |
| — | 712.30 | 736.30 | 724.30 | +0.94 | 22.0% | 6910 | 22.0% | -0.06 | 13.80 | 13.50 | 14.10 | — |
| — | 702.70 | 726.70 | 714.70 | +0.94 | 21.9% | 6920 | 21.9% | -0.06 | 14.10 | 13.80 | 14.40 | — |
| — | 697.90 | 721.90 | 709.90 | +0.94 | 21.8% | 6925 | 21.8% | -0.06 | 14.25 | 13.90 | 14.60 | — |
| — | 693.10 | 717.10 | 705.10 | +0.94 | 21.8% | 6930 | 21.7% | -0.07 | 14.40 | 14.10 | 14.70 | — |
| — | 683.40 | 707.40 | 695.40 | +0.93 | 21.6% | 6940 | 21.6% | -0.07 | 14.75 | 14.40 | 15.10 | — |
| — | 673.80 | 697.80 | 685.80 | +0.93 | 21.5% | 6950 | 21.5% | -0.07 | 15.10 | 14.90 | 15.30 | — |
| — | 664.20 | 688.20 | 676.20 | +0.93 | 21.3% | 6960 | 21.3% | -0.07 | 15.45 | 15.10 | 15.80 | — |
| — | 654.60 | 678.60 | 666.60 | +0.93 | 21.2% | 6970 | 21.2% | -0.07 | 15.85 | 15.50 | 16.20 | — |
| — | 649.80 | 673.80 | 661.80 | +0.93 | 21.1% | 6975 | 21.1% | -0.07 | 16.05 | 15.70 | 16.40 | — |
| — | 645.00 | 669.00 | 657.00 | +0.93 | 21.1% | 6980 | 21.1% | -0.07 | 16.20 | 15.90 | 16.50 | — |
| — | 635.50 | 659.50 | 647.50 | +0.92 | 20.9% | 6990 | 20.9% | -0.08 | 16.60 | 16.30 | 16.90 | — |
| — | 625.90 | 649.90 | 637.90 | +0.92 | 20.8% | 7000 | 20.8% | -0.08 | 17.00 | 16.80 | 17.20 | — |
| — | 616.40 | 640.40 | 628.40 | +0.92 | 20.6% | 7010 | 20.6% | -0.08 | 17.45 | 17.10 | 17.80 | — |
| — | 606.90 | 630.90 | 618.90 | +0.92 | 20.5% | 7020 | 20.5% | -0.08 | 17.85 | 17.40 | 18.30 | — |
| — | — | — | — | +0.92 | 20.4% | 7025 | 20.4% | -0.08 | — | — | — | — |
| — | — | — | — | +0.92 | 20.4% | 7030 | 20.4% | -0.08 | — | — | — | — |
| — | 587.90 | 611.90 | 599.90 | — | — | 7040 | 20.2% | -0.09 | 18.80 | 18.40 | 19.20 | — |
| — | 578.40 | 602.40 | 590.40 | +0.91 | 20.1% | 7050 | 20.1% | -0.09 | 19.30 | 19.10 | 19.50 | — |
| — | 568.90 | 592.90 | 580.90 | +0.91 | 19.9% | 7060 | — | — | 19.75 | 19.30 | 20.20 | — |
| — | 559.50 | 583.50 | 571.50 | +0.91 | 19.8% | 7070 | 19.8% | -0.09 | 20.30 | 19.90 | 20.70 | — |
| — | 562.70 | 569.50 | 566.10 | +0.90 | 19.7% | 7075 | 19.7% | -0.10 | 20.55 | 20.30 | 20.80 | — |
| — | 557.70 | 564.80 | 561.25 | +0.90 | 19.7% | 7080 | 19.7% | -0.10 | 20.85 | 20.40 | 21.30 | — |
| — | 548.30 | 555.40 | 551.85 | +0.90 | 19.5% | 7090 | 19.5% | -0.10 | 21.35 | 20.90 | 21.80 | — |
| — | 539.00 | 546.00 | 542.50 | +0.90 | 19.4% | 7100 | 19.4% | -0.10 | 21.95 | 21.70 | 22.20 | — |
| — | 529.90 | 536.60 | 533.25 | +0.89 | 19.3% | 7110 | 19.3% | -0.11 | 22.55 | 22.10 | 23.00 | — |
| — | 520.30 | 527.30 | 523.80 | +0.89 | 19.1% | 7120 | 19.1% | -0.11 | 23.15 | 22.70 | 23.60 | — |
| — | 515.90 | 522.60 | 519.25 | +0.89 | 19.1% | 7125 | 19.1% | -0.11 | 23.50 | 23.30 | 23.70 | — |
| — | 511.20 | 517.90 | 514.55 | +0.89 | 19.0% | 7130 | 19.0% | -0.11 | 23.75 | 23.30 | 24.20 | — |
| — | 501.90 | 508.60 | 505.25 | +0.88 | 18.9% | 7140 | 18.9% | -0.12 | 24.45 | 24.00 | 24.90 | — |
| — | 492.40 | 499.40 | 495.90 | +0.88 | 18.7% | 7150 | 18.7% | -0.12 | 25.15 | 24.90 | 25.40 | — |
| — | 483.40 | 490.80 | 487.10 | +0.88 | 18.6% | 7160 | 18.6% | -0.12 | 25.80 | 25.30 | 26.30 | — |
| — | 473.90 | 480.80 | 477.35 | +0.87 | 18.5% | 7170 | 18.5% | -0.13 | 26.55 | 26.10 | 27.00 | — |
| — | 469.60 | 476.20 | 472.90 | +0.87 | 18.4% | 7175 | 18.4% | -0.13 | 27.00 | 26.70 | 27.30 | — |
| — | 465.00 | 471.60 | 468.30 | +0.87 | 18.3% | 7180 | 18.3% | -0.13 | 27.30 | 26.80 | 27.80 | — |
| — | 455.80 | 462.40 | 459.10 | +0.87 | 18.2% | 7190 | 18.2% | -0.13 | 28.10 | 27.60 | 28.60 | — |
| — | 446.40 | 453.20 | 449.80 | +0.86 | 18.1% | 7200 | 18.1% | -0.14 | 28.95 | 28.70 | 29.20 | — |
| — | 437.60 | 444.10 | 440.85 | +0.86 | 17.9% | 7210 | 17.9% | -0.14 | 29.75 | 29.50 | 30.00 | — |
| — | 428.50 | 435.00 | 431.75 | +0.85 | 17.8% | 7220 | 17.8% | -0.15 | 30.60 | 30.10 | 31.10 | — |
| — | 424.00 | 431.20 | 427.60 | +0.85 | 17.7% | 7225 | 17.7% | -0.15 | 31.05 | 30.80 | 31.30 | — |
| — | — | — | — | +0.85 | 17.7% | 7230 | 17.7% | -0.15 | — | — | — | — |
| — | 410.40 | 417.60 | 414.00 | +0.85 | 17.5% | 7240 | 17.5% | -0.15 | 32.40 | 31.90 | 32.90 | — |
| — | 401.20 | 407.90 | 404.55 | +0.84 | 17.4% | 7250 | 17.4% | -0.16 | 33.40 | 33.10 | 33.70 | — |
| — | 392.50 | 398.90 | 395.70 | +0.84 | 17.3% | 7260 | 17.3% | -0.16 | 34.40 | 33.90 | 34.90 | — |
| — | 383.60 | 390.70 | 387.15 | +0.83 | 17.1% | 7270 | 17.1% | -0.17 | 35.40 | 34.90 | 35.90 | — |
| — | 378.90 | 385.50 | 382.20 | +0.83 | 17.1% | 7275 | 17.1% | -0.17 | 36.00 | 35.70 | 36.30 | — |
| — | 374.70 | 381.80 | 378.25 | +0.83 | 16.9% | 7280 | 17.0% | -0.17 | 36.50 | 36.00 | 37.00 | — |
| — | 365.60 | 372.20 | 368.90 | +0.82 | 16.9% | 7290 | — | — | 37.65 | 37.10 | 38.20 | — |
| — | 356.80 | 363.40 | 360.10 | +0.81 | 16.7% | 7300 | 16.7% | -0.19 | 38.80 | 38.50 | 39.10 | — |
| — | 348.10 | 354.60 | 351.35 | +0.81 | 16.6% | 7310 | 16.6% | -0.19 | 39.95 | 39.40 | 40.50 | — |
| — | 339.40 | 345.90 | 342.65 | — | — | 7320 | — | — | 41.25 | 40.70 | 41.80 | — |
| — | 335.10 | 342.20 | 338.65 | +0.80 | 16.4% | 7325 | — | — | 41.95 | 41.60 | 42.30 | — |
| — | 331.30 | 337.90 | 334.60 | +0.80 | 16.4% | 7330 | — | — | 42.55 | 42.00 | 43.10 | — |
| — | 322.80 | 329.20 | 326.00 | — | — | 7340 | 16.2% | -0.21 | 43.85 | 43.30 | 44.40 | — |
| — | 313.60 | 320.00 | 316.80 | +0.78 | 16.1% | 7350 | — | — | 45.40 | 45.10 | 45.70 | — |
| — | 305.20 | 312.10 | 308.65 | — | — | 7360 | 16.0% | -0.22 | 46.75 | 46.20 | 47.30 | — |
| — | 296.70 | 303.00 | 299.85 | +0.77 | 15.8% | 7370 | 15.8% | -0.23 | 48.35 | 48.00 | 48.70 | — |
| — | 292.50 | 298.80 | 295.65 | +0.77 | 15.8% | 7375 | 15.8% | -0.23 | 49.10 | 48.80 | 49.40 | — |
| — | 288.40 | 294.60 | 291.50 | +0.76 | 15.7% | 7380 | 15.7% | -0.24 | 49.85 | 49.30 | 50.40 | — |
| — | 280.00 | 286.90 | 283.45 | — | — | 7390 | 15.6% | -0.24 | 51.45 | 50.90 | 52.00 | — |
| — | 271.80 | 278.00 | 274.90 | +0.75 | 15.5% | 7400 | — | — | 53.25 | 52.90 | 53.60 | — |
| — | 263.60 | 270.40 | 267.00 | +0.74 | 15.3% | 7410 | 15.3% | -0.26 | 55.00 | 54.70 | 55.30 | — |
| — | 255.50 | 261.60 | 258.55 | +0.73 | 15.2% | 7420 | 15.2% | -0.27 | 56.75 | 56.20 | 57.30 | — |
| — | 251.50 | 257.60 | 254.55 | +0.73 | 15.1% | 7425 | 15.1% | -0.27 | 57.80 | 57.50 | 58.10 | — |
| — | 247.50 | 253.80 | 250.65 | +0.72 | 15.1% | 7430 | 15.1% | -0.28 | 58.65 | 58.10 | 59.20 | — |
| — | 239.60 | 245.80 | 242.70 | +0.71 | 15.0% | 7440 | — | — | 60.75 | 60.40 | 61.10 | — |
| — | 231.70 | 237.60 | 234.65 | +0.71 | 14.8% | 7450 | 14.8% | -0.29 | 62.85 | 62.50 | 63.20 | — |
| — | 223.90 | 229.80 | 226.85 | — | — | 7460 | 14.7% | -0.30 | 64.85 | 64.30 | 65.40 | — |
| — | 218.90 | 220.20 | 219.55 | +0.69 | 14.6% | 7470 | — | — | 67.10 | 66.50 | 67.70 | — |
| — | 215.10 | 216.30 | 215.70 | — | — | 7475 | — | — | 68.35 | 68.00 | 68.70 | — |
| — | 211.30 | 212.50 | 211.90 | — | — | 7480 | 14.5% | -0.32 | 69.40 | 68.80 | 70.00 | — |
| — | 203.80 | 205.10 | 204.45 | — | — | 7490 | 14.3% | -0.33 | 71.80 | 71.20 | 72.40 | — |
| — | 196.30 | 197.60 | 196.95 | — | — | 7500 | — | — | 74.45 | 74.10 | 74.80 | — |
| — | 189.00 | 190.20 | 189.60 | +0.65 | 14.1% | 7510 | 14.1% | -0.35 | 77.00 | 76.40 | 77.60 | — |
| — | 181.70 | 183.00 | 182.35 | — | — | 7520 | — | — | 79.80 | 79.40 | 80.20 | — |
| — | 178.20 | 179.40 | 178.80 | +0.63 | 13.9% | 7525 | 13.9% | -0.37 | 81.25 | 80.90 | 81.60 | — |
| — | 174.60 | 175.90 | 175.25 | +0.62 | 13.9% | 7530 | 13.9% | -0.38 | 82.55 | 81.90 | 83.20 | — |
| — | 167.60 | 168.90 | 168.25 | +0.61 | 13.8% | 7540 | 13.8% | -0.39 | 85.50 | 84.90 | 86.10 | — |
| — | 160.70 | 162.00 | 161.35 | +0.60 | 13.7% | 7550 | 13.7% | -0.40 | 88.80 | 88.40 | 89.20 | — |
| — | 154.00 | 155.30 | 154.65 | +0.59 | 13.6% | 7560 | 13.6% | -0.41 | 92.00 | 91.60 | 92.40 | — |
| — | 147.40 | 148.70 | 148.05 | +0.58 | 13.5% | 7570 | 13.5% | -0.42 | 95.15 | 94.50 | 95.80 | — |
| — | 144.30 | 145.50 | 144.90 | +0.57 | 13.4% | 7575 | 13.4% | -0.43 | 97.10 | 96.70 | 97.50 | — |
| — | 140.90 | 142.20 | 141.55 | +0.56 | 13.4% | 7580 | 13.4% | -0.44 | 98.65 | 98.00 | 99.30 | — |
| — | 134.60 | 135.90 | 135.25 | +0.55 | 13.2% | 7590 | 13.2% | -0.45 | 102.35 | 101.70 | 103.00 | — |
| — | 128.60 | 129.70 | 129.15 | +0.54 | 13.2% | 7600 | 13.2% | -0.46 | 106.30 | 105.90 | 106.70 | — |
| — | 122.40 | 123.70 | 123.05 | +0.52 | 13.1% | 7610 | 13.1% | -0.48 | 110.05 | 109.40 | 110.70 | — |
| — | 116.80 | 117.60 | 117.20 | +0.51 | 13.0% | 7620 | 13.0% | -0.49 | 114.35 | 113.90 | 114.80 | — |
| — | 113.90 | 114.80 | 114.35 | +0.50 | 12.9% | 7625 | 12.9% | -0.50 | 116.45 | 116.00 | 116.90 | — |
| — | 110.80 | 112.10 | 111.45 | +0.50 | 12.9% | 7630 | 12.9% | -0.50 | 118.35 | 117.70 | 119.00 | — |
| — | 105.50 | 106.40 | 105.95 | +0.48 | 12.8% | 7640 | 12.8% | -0.52 | 122.75 | 122.10 | 123.40 | — |
| — | — | — | — | — | — | 7650 | — | — | — | — | — | — |
| — | — | — | — | +0.45 | 12.6% | 7660 | 12.6% | -0.55 | — | — | — | — |
| — | 89.70 | 91.00 | 90.35 | +0.44 | 12.5% | 7670 | 12.4% | -0.56 | 137.05 | 136.40 | 137.70 | — |
| — | 87.50 | 88.30 | 87.90 | — | — | 7675 | — | — | 139.70 | 139.20 | 140.20 | — |
| — | 85.10 | 85.90 | 85.50 | +0.42 | 12.5% | 7680 | 12.5% | -0.58 | 142.15 | 141.50 | 142.80 | — |
| — | 80.10 | 81.40 | 80.75 | +0.41 | 12.4% | 7690 | 12.4% | -0.59 | 147.45 | 146.80 | 148.10 | — |
| — | 75.90 | 76.70 | 76.30 | +0.39 | 12.3% | 7700 | 12.3% | -0.61 | 152.95 | 152.40 | 153.50 | — |
| — | 71.30 | 72.60 | 71.95 | +0.38 | 12.2% | 7710 | 12.2% | -0.62 | 158.50 | 157.90 | 159.10 | — |
| — | 67.10 | 68.40 | 67.75 | +0.37 | 12.2% | 7720 | 12.2% | -0.63 | 164.30 | 163.70 | 164.90 | — |
| — | 65.40 | 66.20 | 65.80 | +0.36 | 12.1% | 7725 | 12.1% | -0.64 | 167.25 | 166.60 | 167.90 | — |
| — | 56.00 | 56.70 | 56.35 | +0.32 | 12.0% | 7750 | 12.0% | -0.68 | 182.75 | 182.10 | 183.40 | — |
| — | 47.70 | 48.50 | 48.10 | +0.29 | 11.9% | 7775 | 11.9% | -0.71 | 199.55 | 197.10 | 202.00 | — |
| — | 40.40 | 41.00 | 40.70 | +0.25 | 11.8% | 7800 | 11.8% | -0.75 | 217.15 | 214.00 | 220.30 | — |
| — | 34.00 | 34.70 | 34.35 | +0.23 | 11.7% | 7825 | 11.7% | -0.78 | 235.70 | 232.40 | 239.00 | — |
| — | 28.50 | 29.00 | 28.75 | +0.20 | 11.6% | 7850 | 11.6% | -0.80 | 255.05 | 251.70 | 258.40 | — |
| — | 23.70 | 24.40 | 24.05 | +0.17 | 11.5% | 7875 | 11.5% | -0.83 | 275.20 | 271.80 | 278.60 | — |
| — | 19.70 | 20.20 | 19.95 | +0.14 | 11.5% | 7900 | 11.5% | -0.85 | 296.10 | 292.60 | 299.60 | — |
| — | 16.30 | 16.80 | 16.55 | +0.12 | 11.5% | 7925 | 11.5% | -0.88 | 317.55 | 314.00 | 321.10 | — |
| — | 13.50 | 14.00 | 13.75 | +0.11 | 11.5% | 7950 | 11.5% | -0.89 | 339.60 | 336.00 | 343.20 | — |
| — | 11.20 | 11.60 | 11.40 | +0.09 | 11.5% | 7975 | 11.5% | -0.91 | 361.70 | 349.70 | 373.70 | — |
| — | 9.20 | 9.60 | 9.40 | +0.08 | 11.5% | 8000 | 11.5% | -0.92 | 384.70 | 372.70 | 396.70 | — |
| — | 7.70 | 8.00 | 7.85 | +0.06 | 11.5% | 8025 | 11.5% | -0.94 | 408.00 | 396.00 | 420.00 | — |
| — | 6.30 | 6.80 | 6.55 | +0.05 | 11.6% | 8050 | 11.6% | -0.94 | 431.60 | 419.60 | 443.60 | — |
| — | 4.50 | 4.80 | 4.65 | +0.04 | 11.8% | 8100 | 11.8% | -0.96 | 479.50 | 467.50 | 491.50 | — |
| — | 3.20 | 3.60 | 3.40 | +0.03 | 12.1% | 8150 | 12.1% | -0.97 | 528.00 | 516.00 | 540.00 | — |
| — | — | — | — | +0.02 | 12.4% | 8200 | 12.4% | -0.98 | — | — | — | — |
| — | — | — | — | +0.02 | 12.8% | 8250 | — | — | — | — | — | — |
| — | — | — | — | +0.01 | 13.2% | 8300 | — | — | 675.70 | 663.70 | 687.70 | — |
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.