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 | |
| — | 924.70 | 932.60 | 928.65 | +0.83 | 21.1% | 6950 | 21.1% | -0.17 | 92.15 | 91.60 | 92.70 | — |
| — | 903.10 | 910.30 | 906.70 | +0.83 | 20.9% | 6975 | 20.9% | -0.17 | 94.85 | 94.30 | 95.40 | — |
| — | 881.10 | 888.80 | 884.95 | +0.82 | 20.7% | 7000 | 20.7% | -0.18 | 97.55 | 97.00 | 98.10 | — |
| — | 859.20 | 867.00 | 863.10 | — | — | 7025 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7050 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7075 | — | — | — | — | — | — |
| — | 794.80 | 802.00 | 798.40 | +0.80 | 19.9% | 7100 | 19.9% | -0.20 | 109.55 | 109.00 | 110.10 | — |
| — | 773.50 | 781.00 | 777.25 | +0.79 | 19.7% | 7125 | 19.7% | -0.21 | 112.80 | 112.20 | 113.40 | — |
| — | 752.20 | 759.70 | 755.95 | +0.79 | 19.5% | 7150 | 19.5% | -0.21 | 116.20 | 115.60 | 116.80 | — |
| — | 731.30 | 738.30 | 734.80 | +0.78 | 19.3% | 7175 | 19.3% | -0.22 | 119.70 | 119.10 | 120.30 | — |
| — | 710.40 | 717.90 | 714.15 | +0.77 | 19.1% | 7200 | 19.1% | -0.23 | 123.40 | 122.80 | 124.00 | — |
| — | 689.50 | 697.10 | 693.30 | +0.77 | 18.9% | 7225 | 18.9% | -0.23 | 127.20 | 126.60 | 127.80 | — |
| — | 668.90 | 675.90 | 672.40 | +0.76 | 18.7% | 7250 | 18.7% | -0.24 | 131.20 | 130.60 | 131.80 | — |
| — | 648.20 | 655.30 | 651.75 | +0.75 | 18.5% | 7275 | 18.5% | -0.25 | 135.30 | 134.70 | 135.90 | — |
| — | 628.20 | 635.50 | 631.85 | +0.74 | 18.3% | 7300 | 18.3% | -0.26 | 139.60 | 139.00 | 140.20 | — |
| — | 608.30 | 614.80 | 611.55 | +0.74 | 18.1% | 7325 | 18.1% | -0.27 | 144.10 | 143.50 | 144.70 | — |
| — | 588.40 | 594.80 | 591.60 | +0.73 | 17.9% | 7350 | 17.9% | -0.27 | 148.80 | 148.20 | 149.40 | — |
| — | 568.30 | 575.30 | 571.80 | +0.72 | 17.8% | 7375 | 17.8% | -0.28 | 153.65 | 153.00 | 154.30 | — |
| — | 548.90 | 556.00 | 552.45 | +0.71 | 17.6% | 7400 | 17.6% | -0.29 | 158.70 | 158.10 | 159.30 | — |
| — | 529.20 | 536.10 | 532.65 | +0.70 | 17.4% | 7425 | 17.4% | -0.30 | 164.00 | 163.40 | 164.60 | — |
| — | 513.20 | 514.50 | 513.85 | +0.69 | 17.2% | 7450 | 17.2% | -0.31 | 169.45 | 168.80 | 170.10 | — |
| — | 494.30 | 495.60 | 494.95 | +0.68 | 17.0% | 7475 | 17.0% | -0.32 | 175.15 | 174.50 | 175.80 | — |
| — | 475.60 | 477.00 | 476.30 | +0.67 | 16.9% | 7500 | 16.9% | -0.33 | 181.10 | 180.50 | 181.70 | — |
| — | 457.20 | 458.60 | 457.90 | +0.66 | 16.7% | 7525 | 16.7% | -0.34 | 187.35 | 186.70 | 188.00 | — |
| — | 439.20 | 440.50 | 439.85 | +0.65 | 16.5% | 7550 | 16.5% | -0.35 | 193.85 | 193.20 | 194.50 | — |
| — | 421.30 | 422.70 | 422.00 | +0.64 | 16.3% | 7575 | 16.3% | -0.36 | 200.55 | 199.90 | 201.20 | — |
| — | 403.70 | 405.20 | 404.45 | +0.62 | 16.2% | 7600 | 16.2% | -0.38 | 207.65 | 207.00 | 208.30 | — |
| — | 386.50 | 387.90 | 387.20 | +0.61 | 16.0% | 7625 | 16.0% | -0.39 | 215.05 | 214.40 | 215.70 | — |
| — | — | — | — | +0.60 | 15.9% | 7650 | 15.8% | -0.40 | — | — | — | — |
| — | — | — | — | — | — | 7675 | 15.7% | -0.41 | 230.80 | 230.10 | 231.50 | — |
| — | 336.90 | 338.30 | 337.60 | +0.57 | 15.5% | 7700 | 15.5% | -0.43 | 239.20 | 238.50 | 239.90 | — |
| — | 321.10 | 322.50 | 321.80 | +0.56 | 15.4% | 7725 | 15.4% | -0.44 | — | — | — | — |
| — | 305.70 | 307.10 | 306.40 | +0.55 | 15.2% | 7750 | 15.2% | -0.45 | 257.20 | 256.50 | 257.90 | — |
| — | 290.60 | 292.10 | 291.35 | +0.53 | 15.1% | 7775 | 15.1% | -0.47 | 266.75 | 266.10 | 267.40 | — |
| — | 276.00 | 277.50 | 276.75 | — | — | 7800 | — | — | 276.75 | 276.10 | 277.40 | — |
| — | 261.80 | 263.30 | 262.55 | +0.50 | 14.8% | 7825 | 14.8% | -0.50 | 287.20 | 286.50 | 287.90 | — |
| — | 248.10 | 249.60 | 248.85 | +0.49 | 14.7% | 7850 | 14.7% | -0.51 | 298.00 | 297.30 | 298.70 | — |
| — | 234.80 | 236.30 | 235.55 | — | — | 7875 | — | — | 309.35 | 308.70 | 310.00 | — |
| — | 222.00 | 223.40 | 222.70 | — | — | 7900 | — | — | 321.15 | 320.40 | 321.90 | — |
| — | 209.70 | 211.00 | 210.35 | — | — | 7925 | 14.3% | -0.55 | 333.35 | 332.60 | 334.10 | — |
| — | 197.60 | 199.10 | 198.35 | +0.43 | 14.2% | 7950 | — | — | 346.00 | 345.30 | 346.70 | — |
| — | 186.10 | 187.60 | 186.85 | — | — | 7975 | — | — | 359.25 | 358.40 | 360.10 | — |
| — | 175.10 | 176.50 | 175.80 | — | — | 8000 | — | — | 372.65 | 371.90 | 373.40 | — |
| — | 164.50 | 166.00 | 165.25 | +0.39 | 13.9% | 8025 | — | — | 386.70 | 386.00 | 387.40 | — |
| — | 154.40 | 155.80 | 155.10 | — | — | 8050 | 13.8% | -0.63 | 401.15 | 400.40 | 401.90 | — |
| — | 144.90 | 146.10 | 145.50 | +0.35 | 13.7% | 8075 | — | — | 416.10 | 415.40 | 416.80 | — |
| — | 135.60 | 136.90 | 136.25 | — | — | 8100 | 13.6% | -0.66 | 431.45 | 430.80 | 432.10 | — |
| — | 118.60 | 119.80 | 119.20 | — | — | 8150 | 13.4% | -0.69 | 463.55 | 462.90 | 464.20 | — |
| — | 103.20 | 104.40 | 103.80 | — | — | 8200 | 13.3% | -0.72 | 497.30 | 494.10 | 500.50 | — |
| — | 89.40 | 90.50 | 89.95 | — | — | 8250 | — | — | 532.65 | 529.50 | 535.80 | — |
| — | 77.10 | 78.20 | 77.65 | — | — | 8300 | 13.0% | -0.77 | 569.50 | 566.20 | 572.80 | — |
| — | 66.20 | 67.30 | 66.75 | +0.20 | 12.9% | 8350 | 12.9% | -0.80 | 607.75 | 604.40 | 611.10 | — |
| — | 56.70 | 57.70 | 57.20 | +0.18 | 12.9% | 8400 | 12.9% | -0.82 | 647.05 | 643.30 | 650.80 | — |
| — | 48.30 | 49.20 | 48.75 | +0.16 | 12.8% | 8450 | 12.8% | -0.84 | — | — | — | — |
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.