Spot 7705.37
· 1902 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 767.80 | 791.80 | 779.80 | +0.96 | 22.4% | 6950 | 22.4% | -0.04 | 9.10 | 8.80 | 9.40 | — |
| — | 758.00 | 782.00 | 770.00 | +0.95 | 22.2% | 6960 | 22.2% | -0.05 | 9.25 | 9.00 | 9.50 | — |
| — | 748.30 | 772.30 | 760.30 | +0.95 | 22.1% | 6970 | 22.1% | -0.05 | 9.50 | 9.20 | 9.80 | — |
| — | 743.40 | 767.40 | 755.40 | +0.95 | 22.0% | 6975 | 22.0% | -0.05 | 9.60 | 9.30 | 9.90 | — |
| — | 738.50 | 762.50 | 750.50 | +0.95 | 22.0% | 6980 | 22.0% | -0.05 | 9.75 | 9.50 | 10.00 | — |
| — | 728.80 | 752.80 | 740.80 | — | — | 6990 | 21.8% | -0.05 | — | — | — | — |
| — | 719.10 | 743.10 | 731.10 | +0.95 | 21.7% | 7000 | 21.7% | -0.05 | 10.20 | 10.00 | 10.40 | — |
| — | 709.40 | 733.40 | 721.40 | +0.95 | 21.5% | 7010 | 21.5% | -0.05 | 10.50 | 10.20 | 10.80 | — |
| — | 699.70 | 723.70 | 711.70 | +0.95 | 21.4% | 7020 | 21.4% | -0.05 | 10.70 | 10.40 | 11.00 | — |
| — | 694.80 | 718.80 | 706.80 | — | — | 7025 | 21.3% | -0.05 | 10.85 | 10.50 | 11.20 | — |
| — | 690.00 | 714.00 | 702.00 | +0.94 | 21.3% | 7030 | 21.3% | -0.06 | 11.00 | 10.70 | 11.30 | — |
| — | 680.30 | 704.30 | 692.30 | +0.94 | 21.1% | 7040 | 21.1% | -0.06 | 11.25 | 10.90 | 11.60 | — |
| — | 670.60 | 694.60 | 682.60 | +0.94 | 21.0% | 7050 | 21.0% | -0.06 | 11.60 | 11.30 | 11.90 | — |
| — | 660.90 | 684.90 | 672.90 | +0.94 | 20.8% | 7060 | 20.8% | -0.06 | 11.85 | 11.50 | 12.20 | — |
| — | 651.30 | 675.30 | 663.30 | +0.94 | 20.7% | 7070 | 20.7% | -0.06 | 12.15 | 11.80 | 12.50 | — |
| — | 646.50 | 670.40 | 658.45 | +0.94 | 20.6% | 7075 | — | — | 12.30 | 12.00 | 12.60 | — |
| — | 641.60 | 665.60 | 653.60 | — | — | 7080 | — | — | 12.45 | 12.10 | 12.80 | — |
| — | 632.00 | 656.00 | 644.00 | — | — | 7090 | — | — | 12.80 | 12.50 | 13.10 | — |
| — | 622.40 | 646.40 | 634.40 | — | — | 7100 | 20.3% | -0.07 | 13.15 | 12.90 | 13.40 | — |
| — | 612.80 | 636.80 | 624.80 | — | — | 7110 | — | — | 13.50 | 13.10 | 13.90 | — |
| — | 603.20 | 627.20 | 615.20 | +0.93 | 20.0% | 7120 | 20.0% | -0.07 | 13.85 | 13.50 | 14.20 | — |
| — | 598.40 | 622.40 | 610.40 | +0.93 | 19.9% | 7125 | 19.9% | -0.07 | 14.05 | 13.80 | 14.30 | — |
| — | 593.60 | 617.60 | 605.60 | +0.93 | 19.9% | 7130 | 19.9% | -0.07 | 14.25 | 13.90 | 14.60 | — |
| — | 584.00 | 608.00 | 596.00 | +0.92 | 19.7% | 7140 | 19.7% | -0.08 | 14.65 | 14.30 | 15.00 | — |
| — | 574.40 | 598.40 | 586.40 | +0.92 | 19.6% | 7150 | 19.6% | -0.08 | 15.05 | 14.80 | 15.30 | — |
| — | 564.90 | 588.90 | 576.90 | +0.92 | 19.5% | 7160 | 19.5% | -0.08 | 15.45 | 15.10 | 15.80 | — |
| — | 555.40 | 579.40 | 567.40 | +0.92 | 19.3% | 7170 | 19.3% | -0.08 | 15.85 | 15.50 | 16.20 | — |
| — | 550.60 | 574.60 | 562.60 | +0.92 | 19.3% | 7175 | 19.3% | -0.08 | 16.10 | 15.80 | 16.40 | — |
| — | 545.90 | 569.80 | 557.85 | +0.92 | 19.2% | 7180 | 19.2% | -0.08 | 16.35 | 16.00 | 16.70 | — |
| — | 536.40 | 560.40 | 548.40 | +0.91 | 19.0% | 7190 | 19.0% | -0.09 | 16.80 | 16.40 | 17.20 | — |
| — | 526.90 | 550.90 | 538.90 | +0.91 | 18.9% | 7200 | — | — | 17.25 | 17.00 | 17.50 | — |
| — | 517.40 | 541.40 | 529.40 | +0.91 | 18.8% | 7210 | 18.8% | -0.09 | 17.80 | 17.40 | 18.20 | — |
| — | 516.30 | 523.60 | 519.95 | +0.90 | 18.6% | 7220 | 18.6% | -0.10 | 18.30 | 17.90 | 18.70 | — |
| — | 511.40 | 518.40 | 514.90 | +0.90 | 18.6% | 7225 | 18.6% | -0.10 | 18.60 | 18.30 | 18.90 | — |
| — | 506.70 | 513.70 | 510.20 | +0.90 | 18.5% | 7230 | 18.5% | -0.10 | 18.85 | 18.50 | 19.20 | — |
| — | 497.30 | 504.50 | 500.90 | +0.90 | 18.4% | 7240 | 18.4% | -0.10 | 19.40 | 19.00 | 19.80 | — |
| — | 488.00 | 494.90 | 491.45 | +0.90 | 18.2% | 7250 | 18.2% | -0.10 | 20.00 | 19.70 | 20.30 | — |
| — | 478.60 | 485.60 | 482.10 | +0.89 | 18.1% | 7260 | 18.1% | -0.11 | 20.60 | 20.20 | 21.00 | — |
| — | 469.10 | 476.20 | 472.65 | +0.89 | 18.0% | 7270 | 18.0% | -0.11 | 21.25 | 20.80 | 21.70 | — |
| — | 464.80 | 471.60 | 468.20 | +0.89 | 17.9% | 7275 | 17.9% | -0.11 | 21.60 | 21.30 | 21.90 | — |
| — | 460.00 | 467.00 | 463.50 | +0.89 | 17.8% | 7280 | 17.8% | -0.11 | 21.90 | 21.50 | 22.30 | — |
| — | 450.70 | 457.90 | 454.30 | +0.88 | 17.7% | 7290 | 17.7% | -0.12 | 22.60 | 22.20 | 23.00 | — |
| — | 441.30 | 448.90 | 445.10 | +0.88 | 17.6% | 7300 | 17.6% | -0.12 | 23.35 | 23.10 | 23.60 | — |
| — | 432.30 | 439.10 | 435.70 | +0.87 | 17.4% | 7310 | 17.4% | -0.13 | 24.05 | 23.60 | 24.50 | — |
| — | 423.30 | 430.00 | 426.65 | +0.87 | 17.3% | 7320 | 17.3% | -0.13 | 24.85 | 24.40 | 25.30 | — |
| — | 418.50 | 425.30 | 421.90 | +0.87 | 17.2% | 7325 | 17.2% | -0.13 | 25.30 | 25.00 | 25.60 | — |
| — | 414.00 | 420.80 | 417.40 | +0.87 | 17.2% | 7330 | 17.2% | -0.13 | 25.65 | 25.40 | 25.90 | — |
| — | 404.90 | 411.70 | 408.30 | +0.86 | 17.0% | 7340 | 17.0% | -0.14 | 26.50 | 26.00 | 27.00 | — |
| — | 396.00 | 402.60 | 399.30 | +0.86 | 16.9% | 7350 | 16.9% | -0.14 | 27.35 | 27.10 | 27.60 | — |
| — | 386.70 | 393.50 | 390.10 | +0.85 | 16.8% | 7360 | 16.8% | -0.15 | 28.30 | 27.80 | 28.80 | — |
| — | 378.10 | 384.50 | 381.30 | +0.85 | 16.6% | 7370 | 16.6% | -0.15 | 29.20 | 28.70 | 29.70 | — |
| — | 373.30 | 380.00 | 376.65 | +0.84 | 16.6% | 7375 | 16.6% | -0.16 | 29.70 | 29.40 | 30.00 | — |
| — | 368.80 | 375.90 | 372.35 | +0.84 | 16.5% | 7380 | 16.5% | -0.16 | 30.20 | 29.70 | 30.70 | — |
| — | 360.10 | 366.50 | 363.30 | +0.84 | 16.4% | 7390 | 16.4% | -0.16 | 31.30 | 30.80 | 31.80 | — |
| — | 351.20 | 357.60 | 354.40 | +0.83 | 16.3% | 7400 | 16.3% | -0.17 | 32.35 | 32.00 | 32.70 | — |
| — | 342.40 | 348.70 | 345.55 | +0.82 | 16.1% | 7410 | — | — | 33.50 | 33.00 | 34.00 | — |
| — | 333.40 | 340.30 | 336.85 | +0.82 | 16.0% | 7420 | 16.0% | -0.18 | 34.65 | 34.10 | 35.20 | — |
| — | 329.20 | 335.60 | 332.40 | +0.82 | 15.9% | 7425 | 15.9% | -0.18 | 35.25 | 34.90 | 35.60 | — |
| — | 324.90 | 331.20 | 328.05 | +0.81 | 15.9% | 7430 | 15.9% | -0.19 | 35.90 | 35.40 | 36.40 | — |
| — | 315.90 | 322.50 | 319.20 | +0.81 | 15.7% | 7440 | 15.7% | -0.19 | 37.15 | 36.60 | 37.70 | — |
| — | 307.60 | 313.80 | 310.70 | +0.80 | 15.6% | 7450 | 15.6% | -0.20 | 38.50 | 38.20 | 38.80 | — |
| — | 298.80 | 305.30 | 302.05 | +0.79 | 15.5% | 7460 | 15.5% | -0.21 | 39.90 | 39.40 | 40.40 | — |
| — | 290.40 | 297.20 | 293.80 | +0.79 | 15.4% | 7470 | 15.4% | -0.21 | 41.30 | 40.80 | 41.80 | — |
| — | 286.00 | 292.50 | 289.25 | +0.78 | 15.3% | 7475 | 15.3% | -0.22 | 42.10 | 41.70 | 42.50 | — |
| — | 282.00 | 288.20 | 285.10 | +0.78 | 15.2% | 7480 | 15.2% | -0.22 | 42.85 | 42.30 | 43.40 | — |
| — | 273.60 | 280.20 | 276.90 | +0.77 | 15.1% | 7490 | 15.1% | -0.23 | 44.40 | 43.90 | 44.90 | — |
| — | 265.50 | 271.50 | 268.50 | +0.76 | 15.0% | 7500 | 15.0% | -0.24 | 46.05 | 45.70 | 46.40 | — |
| — | 257.30 | 263.60 | 260.45 | +0.75 | 14.9% | 7510 | 14.9% | -0.25 | 47.75 | 47.40 | 48.10 | — |
| — | 248.90 | 255.20 | 252.05 | +0.75 | 14.7% | 7520 | 14.7% | -0.25 | 49.55 | 49.20 | 49.90 | — |
| — | 244.90 | 251.00 | 247.95 | +0.75 | 14.7% | 7525 | 14.7% | -0.25 | 50.45 | 50.10 | 50.80 | — |
| — | 240.90 | 246.90 | 243.90 | +0.74 | 14.6% | 7530 | 14.6% | -0.26 | 51.45 | 50.90 | 52.00 | — |
| — | 233.10 | 239.30 | 236.20 | +0.73 | 14.5% | 7540 | 14.5% | -0.27 | 53.40 | 52.90 | 53.90 | — |
| — | 225.00 | 230.90 | 227.95 | +0.73 | 14.4% | 7550 | 14.4% | -0.27 | 55.45 | 55.00 | 55.90 | — |
| — | 217.10 | 223.20 | 220.15 | +0.72 | 14.3% | 7560 | 14.3% | -0.28 | 57.60 | 57.10 | 58.10 | — |
| — | 209.70 | 215.60 | 212.65 | +0.71 | 14.1% | 7570 | 14.1% | -0.29 | 59.85 | 59.30 | 60.40 | — |
| — | 208.20 | 209.30 | 208.75 | +0.70 | 14.1% | 7575 | 14.1% | -0.30 | 61.00 | 60.50 | 61.50 | — |
| — | 204.30 | 205.50 | 204.90 | +0.70 | 14.0% | 7580 | 14.0% | -0.30 | 62.15 | 61.60 | 62.70 | — |
| — | 196.80 | 198.00 | 197.40 | +0.69 | 13.9% | 7590 | 13.9% | -0.31 | 64.55 | 64.00 | 65.10 | — |
| — | 189.00 | 190.60 | 189.80 | +0.67 | 13.8% | 7600 | 13.8% | -0.33 | 67.15 | 66.70 | 67.60 | — |
| — | 182.10 | 183.30 | 182.70 | +0.66 | 13.7% | 7610 | 13.7% | -0.34 | 69.75 | 69.20 | 70.30 | — |
| — | 174.80 | 176.10 | 175.45 | +0.65 | 13.6% | 7620 | 13.6% | -0.35 | — | — | — | — |
| — | 171.30 | 172.50 | 171.90 | — | — | 7625 | — | — | 74.00 | 73.50 | 74.50 | — |
| — | 167.70 | 169.00 | 168.35 | — | — | 7630 | 13.5% | -0.36 | 75.45 | 74.80 | 76.10 | — |
| — | 160.80 | 162.00 | 161.40 | — | — | 7640 | — | — | 78.40 | 77.80 | 79.00 | — |
| — | 153.90 | 155.20 | 154.55 | — | — | 7650 | 13.2% | -0.39 | 81.50 | 81.10 | 81.90 | — |
| — | 147.20 | 148.50 | 147.85 | +0.60 | 13.1% | 7660 | 13.1% | -0.40 | 84.85 | 84.20 | 85.50 | — |
| — | 140.60 | 141.90 | 141.25 | +0.59 | 13.0% | 7670 | 13.0% | -0.41 | 88.25 | 87.60 | 88.90 | — |
| — | 137.40 | 138.70 | 138.05 | +0.58 | 13.0% | 7675 | 13.0% | -0.42 | 89.95 | 89.40 | 90.50 | — |
| — | 134.20 | 135.50 | 134.85 | +0.58 | 12.9% | 7680 | 12.9% | -0.42 | 91.70 | 91.10 | 92.30 | — |
| — | 127.90 | 129.20 | 128.55 | +0.56 | 12.8% | 7690 | 12.8% | -0.44 | 95.45 | 94.80 | 96.10 | — |
| — | 121.80 | 123.10 | 122.45 | +0.55 | 12.8% | 7700 | 12.8% | -0.45 | 99.25 | 98.80 | 99.70 | — |
| — | 115.80 | 117.10 | 116.45 | +0.53 | 12.7% | 7710 | 12.7% | -0.47 | 103.25 | 102.80 | 103.70 | — |
| — | 109.80 | 111.30 | 110.55 | +0.52 | 12.6% | 7720 | 12.6% | -0.48 | 107.30 | 106.70 | 107.90 | — |
| — | 107.30 | 108.30 | 107.80 | +0.51 | 12.5% | 7725 | 12.5% | -0.49 | 109.45 | 108.80 | 110.10 | — |
| — | 104.40 | 105.60 | 105.00 | +0.51 | 12.5% | 7730 | 12.5% | -0.49 | 111.60 | 111.00 | 112.20 | — |
| — | 98.80 | 100.10 | 99.45 | +0.49 | 12.4% | 7740 | 12.4% | -0.51 | 116.10 | 115.40 | 116.80 | — |
| — | 93.70 | 94.60 | 94.15 | +0.48 | 12.3% | 7750 | 12.3% | -0.52 | 120.75 | 120.30 | 121.20 | — |
| — | 88.40 | 89.60 | 89.00 | +0.46 | 12.2% | 7760 | 12.2% | -0.54 | 125.55 | 124.90 | 126.20 | — |
| — | 83.40 | 84.60 | 84.00 | +0.44 | 12.1% | 7770 | 12.1% | -0.56 | 130.50 | 129.80 | 131.20 | — |
| — | 81.00 | 82.10 | 81.55 | +0.43 | 12.1% | 7775 | 12.1% | -0.57 | 133.05 | 132.40 | 133.70 | — |
| — | 78.40 | 79.80 | 79.10 | +0.43 | 12.1% | 7780 | 12.1% | -0.57 | 135.65 | 135.00 | 136.30 | — |
| — | 73.80 | 75.10 | 74.45 | +0.41 | 12.0% | 7790 | 12.0% | -0.59 | 140.95 | 140.30 | 141.60 | — |
| — | 69.70 | 70.50 | 70.10 | +0.40 | 11.9% | 7800 | 11.9% | -0.60 | 146.45 | 145.80 | 147.10 | — |
| — | 65.20 | 66.30 | 65.75 | +0.39 | 11.8% | 7810 | 11.8% | -0.61 | 152.15 | 151.50 | 152.80 | — |
| — | 61.10 | 62.20 | 61.65 | +0.37 | 11.8% | 7820 | 11.8% | -0.63 | 158.15 | 157.30 | 159.00 | — |
| — | 59.30 | 60.10 | 59.70 | — | — | 7825 | 11.7% | -0.64 | 160.95 | 160.30 | 161.60 | — |
| — | 57.10 | 58.30 | 57.70 | — | — | 7830 | 11.7% | -0.64 | 164.20 | 163.40 | 165.00 | — |
| — | 53.40 | 54.50 | 53.95 | +0.34 | 11.6% | 7840 | 11.6% | -0.66 | 170.20 | 169.60 | 170.80 | — |
| — | 50.00 | 50.90 | 50.45 | +0.32 | 11.6% | 7850 | 11.6% | -0.68 | 176.60 | 176.00 | 177.20 | — |
| — | 46.40 | 47.50 | 46.95 | +0.31 | 11.5% | 7860 | 11.5% | -0.69 | 183.15 | 180.70 | 185.60 | — |
| — | 43.20 | 44.30 | 43.75 | +0.29 | 11.5% | 7870 | 11.5% | -0.71 | 189.90 | 187.40 | 192.40 | — |
| — | 41.80 | 42.70 | 42.25 | +0.28 | 11.4% | 7875 | 11.4% | -0.72 | 193.30 | 190.80 | 195.80 | — |
| — | 40.20 | 41.20 | 40.70 | +0.28 | 11.4% | 7880 | 11.4% | -0.72 | 196.80 | 194.30 | 199.30 | — |
| — | 37.30 | 38.30 | 37.80 | +0.27 | 11.4% | 7890 | 11.4% | -0.73 | 204.05 | 201.20 | 206.90 | — |
| — | 34.70 | 35.50 | 35.10 | +0.25 | 11.3% | 7900 | 11.3% | -0.75 | 211.35 | 208.00 | 214.70 | — |
| — | 32.00 | 33.00 | 32.50 | +0.24 | 11.3% | 7910 | 11.3% | -0.76 | 218.65 | 215.70 | 221.60 | — |
| — | 29.60 | 30.60 | 30.10 | +0.23 | 11.2% | 7920 | 11.2% | -0.77 | 225.90 | 222.70 | 229.10 | — |
| — | 28.60 | 29.30 | 28.95 | +0.22 | 11.2% | 7925 | 11.2% | -0.78 | 229.85 | 226.50 | 233.20 | — |
| — | 27.30 | 28.30 | 27.80 | +0.22 | 11.2% | 7930 | 11.2% | -0.78 | 234.20 | 230.90 | 237.50 | — |
| — | 25.30 | 26.00 | 25.65 | +0.20 | 11.1% | 7940 | 11.1% | -0.80 | 241.45 | 238.20 | 244.70 | — |
| — | 23.40 | 24.10 | 23.75 | +0.19 | 11.1% | 7950 | 11.1% | -0.81 | 249.45 | 246.10 | 252.80 | — |
| — | 21.40 | 22.30 | 21.85 | +0.18 | 11.1% | 7960 | 11.1% | -0.82 | 257.80 | 254.60 | 261.00 | — |
| — | 19.60 | 20.60 | 20.10 | +0.16 | 11.1% | 7970 | 11.1% | -0.84 | 265.85 | 262.40 | 269.30 | — |
| — | 19.00 | 19.70 | 19.35 | +0.16 | 11.0% | 7975 | 11.0% | -0.84 | 270.05 | 266.50 | 273.60 | — |
| — | 15.30 | 15.90 | 15.60 | +0.13 | 11.0% | 8000 | 11.0% | -0.87 | 291.30 | 287.70 | 294.90 | — |
| — | 12.30 | 12.80 | 12.55 | +0.11 | 10.9% | 8025 | 10.9% | -0.89 | 313.10 | 309.60 | 316.60 | — |
| — | 9.80 | 10.30 | 10.05 | +0.09 | 10.9% | 8050 | 10.9% | -0.91 | 335.70 | 332.50 | 338.90 | — |
| — | 7.90 | 8.40 | 8.15 | +0.08 | 10.9% | 8075 | 10.9% | -0.92 | 358.40 | 346.40 | 370.40 | — |
| — | 6.30 | 6.80 | 6.55 | +0.06 | 10.9% | 8100 | 10.9% | -0.94 | 381.70 | 369.70 | 393.70 | — |
| — | 5.00 | 5.60 | 5.30 | +0.05 | 11.0% | 8125 | 11.0% | -0.95 | 405.40 | 393.40 | 417.40 | — |
| — | — | — | — | +0.04 | 11.0% | 8150 | 11.0% | -0.96 | — | — | — | — |
| — | 3.20 | 3.70 | 3.45 | +0.04 | 11.1% | 8175 | — | — | 453.40 | 441.40 | 465.40 | — |
| — | 2.65 | 2.95 | 2.80 | — | — | 8200 | — | — | 477.70 | 465.70 | 489.70 | — |
| — | 2.15 | 2.55 | 2.35 | +0.02 | 11.3% | 8225 | 11.3% | -0.97 | 502.10 | 490.10 | 514.10 | — |
| — | 1.85 | 2.10 | 1.98 | +0.02 | 11.4% | 8250 | 11.4% | -0.98 | 526.70 | 514.70 | 538.70 | — |
| — | 1.55 | 1.80 | 1.68 | +0.02 | 11.5% | 8275 | 11.5% | -0.98 | 551.30 | 539.30 | 563.30 | — |
| — | 1.30 | 1.55 | 1.43 | +0.02 | 11.7% | 8300 | 11.7% | -0.98 | 575.90 | 563.90 | 587.90 | — |
| — | 0.90 | 1.25 | 1.07 | +0.01 | 12.0% | 8350 | 12.0% | -0.99 | 625.40 | 613.40 | 637.40 | — |
| — | 0.70 | 1.00 | 0.85 | +0.01 | 12.5% | 8400 | 12.5% | -0.99 | 675.00 | 663.00 | 687.00 | — |
| — | 0.55 | 0.85 | 0.70 | +0.01 | 13.0% | 8450 | 13.0% | -0.99 | 724.70 | 712.70 | 736.70 | — |
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.