Spot 7747.44
· 1742 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 945.90 | 953.80 | 949.85 | — | — | 6975 | — | — | 95.15 | 94.30 | 96.00 | — |
| — | 923.70 | 931.80 | 927.75 | — | — | 7000 | — | — | 97.85 | 97.00 | 98.70 | — |
| — | 901.50 | 910.10 | 905.80 | — | — | 7025 | — | — | 100.60 | 99.80 | 101.40 | — |
| — | 880.20 | 888.20 | 884.20 | — | — | 7050 | — | — | 103.50 | 102.70 | 104.30 | — |
| — | 858.60 | 866.80 | 862.70 | — | — | 7075 | — | — | 106.50 | 105.70 | 107.30 | — |
| — | 837.10 | 845.20 | 841.15 | — | — | 7100 | — | — | 109.50 | 108.70 | 110.30 | — |
| — | 815.70 | 823.80 | 819.75 | — | — | 7125 | — | — | 112.70 | 111.90 | 113.50 | — |
| — | 794.20 | 802.50 | 798.35 | — | — | 7150 | — | — | 116.00 | 115.20 | 116.80 | — |
| — | — | — | — | — | — | 7175 | — | — | 119.45 | 118.60 | 120.30 | — |
| — | 752.30 | 760.20 | 756.25 | — | — | 7200 | — | — | 123.05 | 122.20 | 123.90 | — |
| — | 731.70 | 739.30 | 735.50 | — | — | 7225 | — | — | 126.70 | 125.80 | 127.60 | — |
| — | 710.70 | 718.50 | 714.60 | — | — | 7250 | — | — | 130.60 | 129.70 | 131.50 | — |
| — | 689.90 | 697.80 | 693.85 | — | — | 7275 | — | — | 134.60 | 133.70 | 135.50 | — |
| — | 669.50 | 677.40 | 673.45 | — | — | 7300 | — | — | 138.75 | 137.80 | 139.70 | — |
| — | 649.30 | 657.00 | 653.15 | — | — | 7325 | — | — | 143.05 | 142.10 | 144.00 | — |
| — | 629.20 | 636.90 | 633.05 | — | — | 7350 | — | — | 147.60 | 146.70 | 148.50 | — |
| — | 609.30 | 616.90 | 613.10 | — | — | 7375 | — | — | 152.30 | 151.40 | 153.20 | — |
| — | 590.00 | 597.20 | 593.60 | — | — | 7400 | — | — | 157.20 | 156.30 | 158.10 | — |
| — | 570.10 | 577.70 | 573.90 | — | — | 7425 | — | — | 162.30 | 161.40 | 163.20 | — |
| — | 551.00 | 558.40 | 554.70 | — | — | 7450 | — | — | 167.60 | 166.70 | 168.50 | — |
| — | 534.70 | 537.00 | 535.85 | — | — | 7475 | — | — | 173.15 | 172.20 | 174.10 | — |
| — | 515.70 | 518.10 | 516.90 | — | — | 7500 | — | — | 178.95 | 178.00 | 179.90 | — |
| — | 497.30 | 499.60 | 498.45 | — | — | 7525 | — | — | 184.95 | 184.00 | 185.90 | — |
| — | 478.90 | 481.20 | 480.05 | — | — | 7550 | — | — | 191.20 | 190.20 | 192.20 | — |
| — | 460.80 | 463.20 | 462.00 | — | — | 7575 | — | — | 197.65 | 196.70 | 198.60 | — |
| — | 442.90 | 445.40 | 444.15 | — | — | 7600 | — | — | 204.55 | 203.50 | 205.60 | — |
| — | 425.40 | 427.90 | 426.65 | — | — | 7625 | — | — | 211.60 | 210.60 | 212.60 | — |
| — | 408.20 | 410.70 | 409.45 | — | — | 7650 | — | — | 219.05 | 218.00 | 220.10 | — |
| — | 391.50 | 393.90 | 392.70 | — | — | 7675 | — | — | 226.80 | 225.70 | 227.90 | — |
| — | 375.10 | 377.40 | 376.25 | — | — | 7700 | — | — | 234.85 | 233.80 | 235.90 | — |
| — | 358.90 | 361.20 | 360.05 | — | — | 7725 | — | — | 243.25 | 242.20 | 244.30 | — |
| — | 343.10 | 345.40 | 344.25 | — | — | 7750 | — | — | 252.10 | 251.00 | 253.20 | — |
| — | 327.40 | 330.00 | 328.70 | — | — | 7775 | — | — | 261.20 | 260.10 | 262.30 | — |
| — | 312.60 | 314.90 | 313.75 | — | — | 7800 | — | — | 270.80 | 269.70 | 271.90 | — |
| — | 298.00 | 300.30 | 299.15 | — | — | 7825 | — | — | 280.75 | 279.60 | 281.90 | — |
| — | 283.60 | 286.10 | 284.85 | — | — | 7850 | — | — | 291.15 | 290.00 | 292.30 | — |
| — | 269.70 | 272.30 | 271.00 | — | — | 7875 | — | — | 301.95 | 300.80 | 303.10 | — |
| — | 256.60 | 258.90 | 257.75 | — | — | 7900 | — | — | 313.15 | 312.00 | 314.30 | — |
| — | 243.60 | 246.00 | 244.80 | — | — | 7925 | — | — | 324.85 | 323.70 | 326.00 | — |
| — | 231.10 | 233.30 | 232.20 | — | — | 7950 | — | — | 336.95 | 335.80 | 338.10 | — |
| — | 219.10 | 221.20 | 220.15 | — | — | 7975 | — | — | 349.45 | 348.30 | 350.60 | — |
| — | 207.40 | 209.50 | 208.45 | — | — | 8000 | — | — | 362.35 | 361.20 | 363.50 | — |
| — | 196.20 | 198.20 | 197.20 | — | — | 8025 | — | — | 375.75 | 374.60 | 376.90 | — |
| — | 185.50 | 187.60 | 186.55 | — | — | 8050 | — | — | 389.60 | 388.50 | 390.70 | — |
| — | 175.10 | 177.10 | 176.10 | — | — | 8075 | — | — | 403.90 | 402.70 | 405.10 | — |
| — | 165.20 | 167.10 | 166.15 | — | — | 8100 | — | — | 418.65 | 417.40 | 419.90 | — |
| — | 146.70 | 148.50 | 147.60 | — | — | 8150 | — | — | 449.25 | 448.00 | 450.50 | — |
| — | 129.70 | 131.60 | 130.65 | — | — | 8200 | — | — | 481.45 | 480.30 | 482.60 | — |
| — | 114.40 | 116.20 | 115.30 | — | — | 8250 | — | — | 515.35 | 512.00 | 518.70 | — |
| — | 100.40 | 102.30 | 101.35 | — | — | 8300 | — | — | 550.50 | 547.20 | 553.80 | — |
| — | 88.00 | 89.80 | 88.90 | — | — | 8350 | — | — | 587.00 | 583.40 | 590.60 | — |
| — | 76.80 | 78.70 | 77.75 | — | — | 8400 | — | — | 625.05 | 621.10 | 629.00 | — |
| — | 67.00 | 68.60 | 67.80 | — | — | 8450 | — | — | 664.00 | 660.20 | 667.80 | — |
| — | 58.20 | 59.70 | 58.95 | — | — | 8500 | — | — | 704.20 | 700.20 | 708.20 | — |
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.