Spot 7732.16
· 1900 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 951.10 | 959.00 | 955.05 | — | — | 6950 | — | — | 91.70 | 91.00 | 92.40 | — |
| — | 929.30 | 936.90 | 933.10 | — | — | 6975 | — | — | 94.30 | 93.60 | 95.00 | — |
| — | 907.30 | 915.00 | 911.15 | — | — | 7000 | — | — | 96.95 | 96.20 | 97.70 | — |
| — | 885.60 | 893.20 | 889.40 | — | — | 7025 | — | — | 99.75 | 99.00 | 100.50 | — |
| — | 863.90 | 871.40 | 867.65 | — | — | 7050 | — | — | 102.60 | 101.90 | 103.30 | — |
| — | 842.30 | 849.80 | 846.05 | — | — | 7075 | — | — | 105.55 | 104.80 | 106.30 | — |
| — | 820.80 | 828.20 | 824.50 | — | — | 7100 | — | — | 108.65 | 107.90 | 109.40 | — |
| — | 799.30 | 806.80 | 803.05 | — | — | 7125 | — | — | 111.85 | 111.10 | 112.60 | — |
| — | 778.00 | 785.50 | 781.75 | — | — | 7150 | — | — | 115.15 | 114.40 | 115.90 | — |
| — | 756.90 | 764.30 | 760.60 | — | — | 7175 | — | — | 118.55 | 117.80 | 119.30 | — |
| — | 736.10 | 743.20 | 739.65 | — | — | 7200 | — | — | 122.15 | 121.40 | 122.90 | — |
| — | 715.00 | 722.30 | 718.65 | — | — | 7225 | — | — | 125.85 | 125.10 | 126.60 | — |
| — | 694.20 | 701.50 | 697.85 | — | — | 7250 | — | — | 129.80 | 129.00 | 130.60 | — |
| — | 674.00 | 680.90 | 677.45 | — | — | 7275 | — | — | 133.80 | 133.00 | 134.60 | — |
| — | 653.50 | 660.40 | 656.95 | — | — | 7300 | — | — | 137.90 | 137.20 | 138.60 | — |
| — | 633.30 | 640.10 | 636.70 | — | — | 7325 | — | — | 142.30 | 141.50 | 143.10 | — |
| — | 612.90 | 620.00 | 616.45 | — | — | 7350 | — | — | 146.85 | 146.10 | 147.60 | — |
| — | 593.00 | 600.00 | 596.50 | — | — | 7375 | — | — | 151.55 | 150.80 | 152.30 | — |
| — | 573.30 | 580.30 | 576.80 | — | — | 7400 | — | — | 156.45 | 155.70 | 157.20 | — |
| — | 553.80 | 560.70 | 557.25 | — | — | 7425 | — | — | 161.55 | 160.80 | 162.30 | — |
| — | 534.60 | 541.40 | 538.00 | — | — | 7450 | — | — | 166.80 | 166.10 | 167.50 | — |
| — | 518.30 | 520.10 | 519.20 | — | — | 7475 | — | — | 172.35 | 171.60 | 173.10 | — |
| — | 499.50 | 501.30 | 500.40 | — | — | 7500 | — | — | 178.10 | 177.40 | 178.80 | — |
| — | 480.90 | 482.70 | 481.80 | — | — | 7525 | — | — | 184.10 | 183.40 | 184.80 | — |
| — | 462.60 | 464.40 | 463.50 | — | — | 7550 | — | — | 190.40 | 189.60 | 191.20 | — |
| — | 444.50 | 446.30 | 445.40 | — | — | 7575 | — | — | 196.95 | 196.10 | 197.80 | — |
| — | 426.70 | 428.60 | 427.65 | — | — | 7600 | — | — | 203.85 | 203.00 | 204.70 | — |
| — | 409.20 | 411.10 | 410.15 | — | — | 7625 | — | — | 211.00 | 210.10 | 211.90 | — |
| — | 392.10 | 393.90 | 393.00 | — | — | 7650 | — | — | 218.35 | 217.50 | 219.20 | — |
| — | 375.20 | 377.10 | 376.15 | — | — | 7675 | — | — | 226.20 | 225.30 | 227.10 | — |
| — | — | — | — | — | — | 7700 | — | — | 234.35 | 233.40 | 235.30 | — |
| — | 342.60 | 344.50 | 343.55 | — | — | 7725 | — | — | 242.80 | 241.80 | 243.80 | — |
| — | 326.90 | 328.80 | 327.85 | — | — | 7750 | — | — | 251.65 | 250.70 | 252.60 | — |
| — | 311.50 | 313.40 | 312.45 | — | — | 7775 | — | — | 260.90 | 260.00 | 261.80 | — |
| — | 296.50 | 298.50 | 297.50 | — | — | 7800 | — | — | 270.60 | 269.70 | 271.50 | — |
| — | 282.00 | 283.90 | 282.95 | — | — | 7825 | — | — | 280.60 | 279.70 | 281.50 | — |
| — | 267.80 | 269.80 | 268.80 | — | — | 7850 | — | — | 291.15 | 290.30 | 292.00 | — |
| — | 254.20 | 256.10 | 255.15 | — | — | 7875 | — | — | 302.05 | 301.20 | 302.90 | — |
| — | 240.90 | 242.90 | 241.90 | — | — | 7900 | — | — | 313.45 | 312.60 | 314.30 | — |
| — | 228.10 | 230.00 | 229.05 | — | — | 7925 | — | — | 325.20 | 324.30 | 326.10 | — |
| — | 215.70 | 217.70 | 216.70 | — | — | 7950 | — | — | 337.45 | 336.60 | 338.30 | — |
| — | 203.80 | 205.80 | 204.80 | — | — | 7975 | — | — | 350.10 | 349.20 | 351.00 | — |
| — | 192.40 | 194.30 | 193.35 | — | — | 8000 | — | — | 363.25 | 362.40 | 364.10 | — |
| — | 181.30 | 183.20 | 182.25 | — | — | 8025 | — | — | 376.75 | 375.90 | 377.60 | — |
| — | 170.80 | 172.70 | 171.75 | — | — | 8050 | — | — | 390.80 | 390.00 | 391.60 | — |
| — | 160.70 | 162.50 | 161.60 | — | — | 8075 | — | — | 405.30 | 404.50 | 406.10 | — |
| — | 151.00 | 152.80 | 151.90 | — | — | 8100 | — | — | 420.20 | 419.40 | 421.00 | — |
| — | 132.90 | 134.70 | 133.80 | — | — | 8150 | — | — | 451.15 | 450.30 | 452.00 | — |
| — | 116.60 | 118.20 | 117.40 | — | — | 8200 | — | — | 484.00 | 480.90 | 487.10 | — |
| — | 101.80 | 103.40 | 102.60 | — | — | 8250 | — | — | 518.40 | 515.20 | 521.60 | — |
| — | 88.50 | 90.00 | 89.25 | — | — | 8300 | — | — | 554.20 | 550.40 | 558.00 | — |
| — | 76.60 | 78.10 | 77.35 | — | — | 8350 | — | — | 591.50 | 587.60 | 595.40 | — |
| — | 66.10 | 67.50 | 66.80 | — | — | 8400 | — | — | 630.00 | 626.10 | 633.90 | — |
| — | 56.90 | 58.20 | 57.55 | — | — | 8450 | — | — | 669.80 | 665.80 | 673.80 | — |
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.