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 | |
| — | 924.40 | 932.40 | 928.40 | +0.83 | 21.3% | 6850 | 21.3% | -0.17 | 94.05 | 93.40 | 94.70 | — |
| — | 902.50 | 910.50 | 906.50 | +0.83 | 21.1% | 6875 | 21.1% | -0.17 | 96.75 | 96.10 | 97.40 | — |
| — | 880.80 | 888.70 | 884.75 | +0.82 | 20.9% | 6900 | 20.9% | -0.18 | 99.55 | 98.90 | 100.20 | — |
| — | 859.10 | 866.90 | 863.00 | +0.82 | 20.7% | 6925 | 20.7% | -0.19 | 102.45 | 101.80 | 103.10 | — |
| — | 837.50 | 845.30 | 841.40 | +0.81 | 20.5% | 6950 | 20.5% | -0.19 | 105.45 | 104.80 | 106.10 | — |
| — | 816.00 | 823.80 | 819.90 | +0.80 | 20.3% | 6975 | 20.3% | -0.20 | 108.50 | 107.90 | 109.10 | — |
| — | 794.60 | 802.30 | 798.45 | +0.80 | 20.1% | 7000 | 20.1% | -0.20 | 111.65 | 111.00 | 112.30 | — |
| — | 773.80 | 781.00 | 777.40 | — | — | 7025 | 19.9% | -0.21 | — | — | — | — |
| — | — | — | — | +0.79 | 19.7% | 7050 | — | — | 118.35 | 117.70 | 119.00 | — |
| — | 731.20 | 738.80 | 735.00 | +0.78 | 19.5% | 7075 | 19.5% | -0.22 | 121.95 | 121.30 | 122.60 | — |
| — | 710.30 | 717.80 | 714.05 | +0.77 | 19.3% | 7100 | 19.3% | -0.23 | 125.55 | 124.90 | 126.20 | — |
| — | 690.00 | 696.70 | 693.35 | +0.76 | 19.1% | 7125 | 19.1% | -0.24 | 129.40 | 128.70 | 130.10 | — |
| — | 668.90 | 676.40 | 672.65 | +0.76 | 18.9% | 7150 | 18.9% | -0.24 | 133.35 | 132.70 | 134.00 | — |
| — | 648.90 | 655.90 | 652.40 | +0.75 | 18.7% | 7175 | 18.7% | -0.25 | 137.50 | 136.80 | 138.20 | — |
| — | 628.20 | 635.50 | 631.85 | +0.74 | 18.5% | 7200 | 18.5% | -0.26 | 141.75 | 141.00 | 142.50 | — |
| — | 608.10 | 615.10 | 611.60 | +0.73 | 18.3% | 7225 | 18.3% | -0.27 | 146.20 | 145.50 | 146.90 | — |
| — | 588.60 | 595.40 | 592.00 | +0.72 | 18.1% | 7250 | 18.1% | -0.28 | 150.85 | 150.10 | 151.60 | — |
| — | 568.50 | 575.60 | 572.05 | +0.72 | 17.9% | 7275 | 17.9% | -0.28 | 155.70 | 154.90 | 156.50 | — |
| — | 548.90 | 556.00 | 552.45 | +0.71 | 17.7% | 7300 | 17.7% | -0.29 | 160.70 | 159.90 | 161.50 | — |
| — | 532.60 | 534.20 | 533.40 | +0.70 | 17.5% | 7325 | 17.5% | -0.30 | 165.90 | 165.10 | 166.70 | — |
| — | 513.50 | 515.10 | 514.30 | +0.69 | 17.3% | 7350 | 17.3% | -0.31 | 171.40 | 170.70 | 172.10 | — |
| — | 494.40 | 496.20 | 495.30 | +0.68 | 17.1% | 7375 | 17.1% | -0.32 | 177.05 | 176.30 | 177.80 | — |
| — | 475.90 | 477.50 | 476.70 | +0.67 | 17.0% | 7400 | 17.0% | -0.33 | 182.95 | 182.20 | 183.70 | — |
| — | 457.40 | 459.10 | 458.25 | +0.66 | 16.8% | 7425 | 16.8% | -0.34 | 189.15 | 188.30 | 190.00 | — |
| — | 439.30 | 440.90 | 440.10 | +0.65 | 16.6% | 7450 | 16.6% | -0.36 | 195.55 | 194.70 | 196.40 | — |
| — | 421.30 | 423.00 | 422.15 | +0.63 | 16.4% | 7475 | 16.4% | -0.37 | 202.20 | 201.40 | 203.00 | — |
| — | 403.70 | 405.40 | 404.55 | +0.62 | 16.3% | 7500 | 16.3% | -0.38 | 209.25 | 208.40 | 210.10 | — |
| — | 386.40 | 388.20 | 387.30 | +0.61 | 16.1% | 7525 | 16.1% | -0.39 | 216.60 | 215.80 | 217.40 | — |
| — | 369.50 | 371.20 | 370.35 | +0.60 | 15.9% | 7550 | 15.9% | -0.40 | 224.20 | 223.40 | 225.00 | — |
| — | 352.80 | 354.60 | 353.70 | +0.58 | 15.8% | 7575 | 15.8% | -0.42 | 232.20 | 231.40 | 233.00 | — |
| — | 336.50 | 338.30 | 337.40 | +0.57 | 15.6% | 7600 | 15.6% | -0.43 | 240.50 | 239.70 | 241.30 | — |
| — | 320.60 | 322.40 | 321.50 | +0.56 | 15.4% | 7625 | 15.4% | -0.44 | 249.15 | 248.30 | 250.00 | — |
| — | 305.00 | 306.80 | 305.90 | +0.54 | 15.3% | 7650 | 15.3% | -0.46 | 258.20 | 257.40 | 259.00 | — |
| — | 289.90 | 291.70 | 290.80 | +0.53 | 15.1% | 7675 | 15.1% | -0.47 | 267.65 | 266.80 | 268.50 | — |
| — | 275.20 | 276.90 | 276.05 | +0.52 | 15.0% | 7700 | 15.0% | -0.48 | 277.50 | 276.70 | 278.30 | — |
| — | 260.80 | 262.60 | 261.70 | +0.50 | 14.9% | 7725 | 14.9% | -0.50 | 287.80 | 287.00 | 288.60 | — |
| — | 247.00 | 248.80 | 247.90 | +0.49 | 14.7% | 7750 | 14.7% | -0.51 | 298.40 | 297.50 | 299.30 | — |
| — | 233.60 | 235.30 | 234.45 | +0.47 | 14.6% | 7775 | 14.6% | -0.53 | 309.65 | 308.80 | 310.50 | — |
| — | 220.60 | 222.30 | 221.45 | +0.46 | 14.4% | 7800 | 14.4% | -0.54 | 321.20 | 320.30 | 322.10 | — |
| — | 208.10 | 209.80 | 208.95 | +0.44 | 14.3% | 7825 | — | — | 333.20 | 332.40 | 334.00 | — |
| — | 196.00 | 197.70 | 196.85 | — | — | 7850 | — | — | 345.70 | 344.90 | 346.50 | — |
| — | 184.40 | 186.00 | 185.20 | — | — | 7875 | 14.1% | -0.59 | 358.75 | 357.90 | 359.60 | — |
| — | 173.20 | 174.90 | 174.05 | +0.40 | 14.0% | 7900 | 14.0% | -0.60 | 372.10 | 371.30 | 372.90 | — |
| — | 162.50 | 164.10 | 163.30 | +0.38 | 13.9% | 7925 | 13.9% | -0.62 | 386.05 | 385.30 | 386.80 | — |
| — | 152.40 | 153.90 | 153.15 | +0.37 | 13.8% | 7950 | 13.8% | -0.64 | 400.50 | 399.70 | 401.30 | — |
| — | 142.60 | 144.20 | 143.40 | +0.35 | 13.7% | 7975 | 13.7% | -0.65 | 415.35 | 414.50 | 416.20 | — |
| — | 133.40 | 134.90 | 134.15 | +0.33 | 13.6% | 8000 | 13.6% | -0.66 | 430.70 | 429.90 | 431.50 | — |
| — | 124.60 | 126.10 | 125.35 | +0.32 | 13.5% | 8025 | 13.5% | -0.68 | 446.45 | 445.60 | 447.30 | — |
| — | 116.30 | 117.70 | 117.00 | +0.31 | 13.4% | 8050 | 13.4% | -0.69 | 462.70 | 461.90 | 463.50 | — |
| — | 108.40 | 109.90 | 109.15 | +0.29 | 13.3% | 8075 | 13.3% | -0.71 | 479.75 | 476.70 | 482.80 | — |
| — | 100.90 | 102.40 | 101.65 | +0.28 | 13.2% | 8100 | 13.2% | -0.72 | 496.85 | 493.70 | 500.00 | — |
| — | 87.20 | 88.60 | 87.90 | +0.25 | 13.1% | 8150 | — | — | 532.35 | 529.20 | 535.50 | — |
| — | 75.20 | 76.50 | 75.85 | — | — | 8200 | 13.0% | -0.78 | 569.45 | 566.10 | 572.80 | — |
| — | 64.40 | 65.60 | 65.00 | +0.20 | 12.9% | 8250 | 12.9% | -0.80 | 608.10 | 604.50 | 611.70 | — |
| — | 54.90 | 56.20 | 55.55 | +0.18 | 12.8% | 8300 | 12.8% | -0.82 | 647.60 | 644.10 | 651.10 | — |
| — | 46.70 | 47.90 | 47.30 | +0.16 | 12.7% | 8350 | 12.7% | -0.84 | 688.70 | 685.00 | 692.40 | — |
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.