Spot 7756.26
· 1936 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 770.20 | 794.20 | 782.20 | +0.96 | 22.1% | 6990 | 22.1% | -0.04 | 7.85 | 7.60 | 8.10 | — |
| — | 760.50 | 784.50 | 772.50 | +0.96 | 22.0% | 7000 | 22.0% | -0.04 | 8.05 | 7.80 | 8.30 | — |
| — | 750.70 | 774.70 | 762.70 | +0.96 | 21.8% | 7010 | 21.8% | -0.04 | 8.20 | 7.90 | 8.50 | — |
| — | 740.90 | 764.90 | 752.90 | +0.96 | 21.7% | 7020 | 21.7% | -0.04 | 8.45 | 8.20 | 8.70 | — |
| — | 736.00 | 760.00 | 748.00 | +0.96 | 21.6% | 7025 | 21.6% | -0.04 | 8.50 | 8.20 | 8.80 | — |
| — | 731.10 | 755.10 | 743.10 | +0.96 | 21.5% | 7030 | 21.5% | -0.04 | 8.60 | 8.30 | 8.90 | — |
| — | 721.40 | 745.40 | 733.40 | +0.96 | 21.4% | 7040 | — | — | 8.80 | 8.50 | 9.10 | — |
| — | 711.60 | 735.60 | 723.60 | +0.95 | 21.3% | 7050 | 21.3% | -0.05 | 9.00 | 8.70 | 9.30 | — |
| — | 701.90 | 725.90 | 713.90 | +0.95 | 21.1% | 7060 | 21.1% | -0.05 | 9.25 | 9.00 | 9.50 | — |
| — | 692.10 | 716.10 | 704.10 | +0.95 | 21.0% | 7070 | 21.0% | -0.05 | 9.50 | 9.20 | 9.80 | — |
| — | 687.30 | 711.30 | 699.30 | +0.95 | 20.9% | 7075 | 20.9% | -0.05 | 9.60 | 9.30 | 9.90 | — |
| — | 682.40 | 706.40 | 694.40 | +0.95 | 20.8% | 7080 | 20.8% | -0.05 | 9.70 | 9.40 | 10.00 | — |
| — | 672.70 | 696.70 | 684.70 | +0.95 | 20.7% | 7090 | 20.7% | -0.05 | 9.90 | 9.60 | 10.20 | — |
| — | 663.00 | 687.00 | 675.00 | +0.95 | 20.5% | 7100 | 20.5% | -0.05 | 10.20 | 9.90 | 10.50 | — |
| — | 653.20 | 677.20 | 665.20 | +0.95 | 20.4% | 7110 | 20.4% | -0.05 | 10.50 | 10.20 | 10.80 | — |
| — | 643.60 | 667.60 | 655.60 | +0.94 | 20.3% | 7120 | 20.3% | -0.06 | 10.70 | 10.40 | 11.00 | — |
| — | 638.70 | 662.70 | 650.70 | +0.94 | 20.2% | 7125 | 20.2% | -0.06 | 10.90 | 10.60 | 11.20 | — |
| — | 633.90 | 657.90 | 645.90 | +0.94 | 20.1% | 7130 | 20.1% | -0.06 | 11.00 | 10.70 | 11.30 | — |
| — | 624.20 | 648.20 | 636.20 | +0.94 | 20.0% | 7140 | 20.0% | -0.06 | — | — | — | — |
| — | 614.50 | 638.50 | 626.50 | +0.94 | 19.8% | 7150 | 19.8% | -0.06 | 11.55 | 11.30 | 11.80 | — |
| — | 604.90 | 628.90 | 616.90 | +0.94 | 19.7% | 7160 | 19.7% | -0.06 | 11.85 | 11.50 | 12.20 | — |
| — | 595.20 | 619.20 | 607.20 | +0.94 | 19.6% | 7170 | 19.6% | -0.06 | 12.20 | 11.90 | 12.50 | — |
| — | 590.40 | 614.40 | 602.40 | +0.93 | 19.5% | 7175 | 19.5% | -0.07 | 12.35 | 12.00 | 12.70 | — |
| — | 585.60 | 609.60 | 597.60 | +0.93 | 19.4% | 7180 | 19.4% | -0.07 | 12.55 | 12.20 | 12.90 | — |
| — | 576.00 | 600.00 | 588.00 | +0.93 | 19.3% | 7190 | 19.3% | -0.07 | 12.85 | 12.50 | 13.20 | — |
| — | 566.40 | 590.40 | 578.40 | +0.93 | 19.1% | 7200 | 19.1% | -0.07 | 13.25 | 13.00 | 13.50 | — |
| — | 556.80 | 580.80 | 568.80 | +0.93 | 19.0% | 7210 | 19.0% | -0.07 | 13.65 | 13.30 | 14.00 | — |
| — | — | — | — | +0.93 | 18.9% | 7220 | 18.9% | -0.07 | — | — | — | — |
| — | 542.40 | 566.40 | 554.40 | +0.92 | 18.8% | 7225 | 18.8% | -0.08 | 14.15 | 13.80 | 14.50 | — |
| — | 537.60 | 561.60 | 549.60 | +0.92 | 18.7% | 7230 | 18.7% | -0.08 | 14.35 | 14.00 | 14.70 | — |
| — | 528.10 | 552.10 | 540.10 | +0.92 | 18.6% | 7240 | 18.6% | -0.08 | 14.85 | 14.50 | 15.20 | — |
| — | 518.60 | 542.60 | 530.60 | — | — | 7250 | 18.4% | -0.08 | 15.35 | 15.10 | 15.60 | — |
| — | 509.10 | 533.10 | 521.10 | +0.92 | 18.3% | 7260 | 18.3% | -0.08 | 15.70 | 15.30 | 16.10 | — |
| — | 499.60 | 523.60 | 511.60 | +0.91 | 18.2% | 7270 | 18.2% | -0.09 | 16.20 | 15.80 | 16.60 | — |
| — | 494.90 | 518.90 | 506.90 | +0.91 | 18.1% | 7275 | 18.1% | -0.09 | 16.50 | 16.20 | 16.80 | — |
| — | 490.10 | 514.10 | 502.10 | +0.91 | 18.0% | 7280 | 18.0% | -0.09 | 16.65 | 16.20 | 17.10 | — |
| — | 480.70 | 504.70 | 492.70 | +0.91 | 17.9% | 7290 | 17.9% | -0.09 | 17.20 | 16.80 | 17.60 | — |
| — | 482.60 | 490.20 | 486.40 | +0.90 | 17.8% | 7300 | 17.8% | -0.10 | 17.80 | 17.50 | 18.10 | — |
| — | 472.80 | 480.80 | 476.80 | +0.90 | 17.6% | 7310 | 17.6% | -0.10 | 18.25 | 17.80 | 18.70 | — |
| — | 463.40 | 471.40 | 467.40 | +0.90 | 17.5% | 7320 | 17.5% | -0.10 | 18.85 | 18.40 | 19.30 | — |
| — | 458.80 | 466.70 | 462.75 | +0.90 | 17.4% | 7325 | 17.4% | -0.10 | 19.30 | 19.00 | 19.60 | — |
| — | 454.50 | 462.00 | 458.25 | +0.89 | 17.3% | 7330 | 17.3% | -0.11 | 19.45 | 19.00 | 19.90 | — |
| — | 445.00 | 452.70 | 448.85 | +0.89 | 17.2% | 7340 | 17.2% | -0.11 | 20.05 | 19.60 | 20.50 | — |
| — | 435.90 | 443.30 | 439.60 | +0.89 | 17.1% | 7350 | 17.1% | -0.11 | 20.85 | 20.50 | 21.20 | — |
| — | 426.20 | 434.00 | 430.10 | +0.88 | 16.9% | 7360 | 16.9% | -0.12 | 21.45 | 21.00 | 21.90 | — |
| — | 416.80 | 424.80 | 420.80 | +0.88 | 16.8% | 7370 | 16.8% | -0.12 | 22.20 | 21.70 | 22.70 | — |
| — | 412.70 | 420.10 | 416.40 | +0.88 | 16.7% | 7375 | 16.7% | -0.12 | 22.65 | 22.30 | 23.00 | — |
| — | 407.60 | 415.50 | 411.55 | +0.88 | 16.7% | 7380 | 16.7% | -0.12 | 23.00 | 22.40 | 23.60 | — |
| — | 398.60 | 406.30 | 402.45 | +0.87 | 16.5% | 7390 | 16.5% | -0.13 | 23.80 | 23.20 | 24.40 | — |
| — | 389.80 | 397.20 | 393.50 | +0.87 | 16.4% | 7400 | 16.4% | -0.13 | 24.55 | 24.30 | 24.80 | — |
| — | 380.70 | 388.00 | 384.35 | +0.86 | 16.3% | 7410 | 16.3% | -0.14 | 25.50 | 24.90 | 26.10 | — |
| — | 371.50 | 378.90 | 375.20 | +0.86 | 16.1% | 7420 | 16.1% | -0.14 | 26.40 | 25.80 | 27.00 | — |
| — | 367.10 | 374.40 | 370.75 | +0.85 | 16.1% | 7425 | 16.1% | -0.15 | 26.85 | 26.50 | 27.20 | — |
| — | 362.60 | 369.90 | 366.25 | +0.85 | 16.0% | 7430 | 16.0% | -0.15 | 27.35 | 26.70 | 28.00 | — |
| — | 353.30 | 360.90 | 357.10 | +0.85 | 15.9% | 7440 | 15.9% | -0.15 | 28.35 | 27.70 | 29.00 | — |
| — | 344.30 | 351.90 | 348.10 | +0.84 | 15.7% | 7450 | 15.7% | -0.16 | 29.20 | 28.90 | 29.50 | — |
| — | 335.40 | 343.00 | 339.20 | +0.84 | 15.6% | 7460 | 15.6% | -0.16 | 30.40 | 29.80 | 31.00 | — |
| — | 326.70 | 334.10 | 330.40 | +0.83 | 15.5% | 7470 | 15.5% | -0.17 | 31.50 | 30.90 | 32.10 | — |
| — | 322.30 | 329.70 | 326.00 | +0.83 | 15.4% | 7475 | 15.4% | -0.17 | — | — | — | — |
| — | 318.10 | 325.30 | 321.70 | +0.82 | 15.4% | 7480 | — | — | 32.70 | 32.10 | 33.30 | — |
| — | — | — | — | +0.82 | 15.2% | 7490 | 15.2% | -0.18 | 33.95 | 33.30 | 34.60 | — |
| — | 300.40 | 307.80 | 304.10 | +0.81 | 15.1% | 7500 | 15.1% | -0.19 | 35.05 | 34.80 | 35.30 | — |
| — | 291.90 | 299.10 | 295.50 | +0.80 | 15.0% | 7510 | 15.0% | -0.20 | 36.55 | 35.90 | 37.20 | — |
| — | 283.40 | 290.00 | 286.70 | +0.80 | 14.8% | 7520 | 14.8% | -0.20 | 37.70 | 37.30 | 38.10 | — |
| — | 278.40 | 286.00 | 282.20 | +0.79 | 14.8% | 7525 | 14.8% | -0.21 | 38.60 | 38.30 | 38.90 | — |
| — | 275.00 | 281.70 | 278.35 | +0.79 | 14.7% | 7530 | 14.7% | -0.21 | 39.45 | 38.80 | 40.10 | — |
| — | 265.90 | 273.60 | 269.75 | +0.78 | 14.6% | 7540 | 14.6% | -0.22 | 41.10 | 40.40 | 41.80 | — |
| — | 257.80 | 264.90 | 261.35 | +0.77 | 14.5% | 7550 | 14.5% | -0.23 | 42.65 | 42.20 | 43.10 | — |
| — | 249.30 | 256.90 | 253.10 | +0.76 | 14.4% | 7560 | 14.4% | -0.24 | 44.40 | 43.70 | 45.10 | — |
| — | 241.80 | 248.20 | 245.00 | +0.76 | 14.2% | 7570 | 14.2% | -0.24 | 46.20 | 45.50 | 46.90 | — |
| — | 237.10 | 243.80 | 240.45 | +0.75 | 14.2% | 7575 | 14.2% | -0.25 | 47.05 | 46.50 | 47.60 | — |
| — | 233.70 | 240.60 | 237.15 | +0.75 | 14.1% | 7580 | 14.1% | -0.25 | 48.05 | 47.30 | 48.80 | — |
| — | 225.50 | 232.50 | 229.00 | +0.74 | 14.0% | 7590 | 14.0% | -0.26 | 50.05 | 49.30 | 50.80 | — |
| — | 217.80 | 224.50 | 221.15 | +0.73 | 13.9% | 7600 | 13.9% | -0.27 | 52.00 | 51.50 | 52.50 | — |
| — | 209.40 | 215.90 | 212.65 | +0.72 | 13.8% | 7610 | 13.8% | -0.28 | 54.20 | 53.50 | 54.90 | — |
| — | 202.50 | 208.90 | 205.70 | +0.71 | 13.7% | 7620 | 13.7% | -0.29 | 56.50 | 55.80 | 57.20 | — |
| — | 198.20 | 201.70 | 199.95 | +0.71 | 13.6% | 7625 | 13.6% | -0.29 | 57.55 | 57.00 | 58.10 | — |
| — | 194.80 | 197.90 | 196.35 | +0.70 | 13.6% | 7630 | 13.6% | -0.30 | 58.60 | 58.10 | 59.10 | — |
| — | 187.30 | 191.00 | 189.15 | +0.69 | 13.5% | 7640 | 13.5% | -0.31 | 61.35 | 60.60 | 62.10 | — |
| — | 179.40 | 183.10 | 181.25 | +0.67 | 13.3% | 7650 | 13.3% | -0.33 | 63.85 | 63.30 | 64.40 | — |
| — | 172.90 | 175.80 | 174.35 | +0.66 | 13.2% | 7660 | 13.2% | -0.34 | 66.55 | 65.70 | 67.40 | — |
| — | — | — | — | +0.65 | 13.1% | 7670 | 13.1% | -0.35 | 69.50 | 68.70 | 70.30 | — |
| — | 161.80 | 165.20 | 163.50 | +0.64 | 13.1% | 7675 | — | — | 70.90 | 70.30 | 71.50 | — |
| — | 158.20 | 161.80 | 160.00 | — | — | 7680 | — | — | 72.40 | 71.60 | 73.20 | — |
| — | 151.60 | 154.90 | 153.25 | — | — | 7690 | — | — | 75.50 | 74.70 | 76.30 | — |
| — | 144.90 | 148.10 | 146.50 | — | — | 7700 | 12.9% | -0.39 | 78.60 | 78.10 | 79.10 | — |
| — | 138.50 | 141.70 | 140.10 | +0.60 | 12.8% | 7710 | 12.8% | -0.40 | 82.20 | 81.40 | 83.00 | — |
| — | 132.40 | 135.20 | 133.80 | +0.59 | 12.7% | 7720 | 12.7% | -0.41 | 85.70 | 84.90 | 86.50 | — |
| — | 129.10 | 132.00 | 130.55 | +0.58 | 12.6% | 7725 | 12.6% | -0.42 | 87.55 | 86.90 | 88.20 | — |
| — | 125.50 | 128.90 | 127.20 | +0.57 | 12.6% | 7730 | 12.6% | -0.43 | 89.45 | 88.60 | 90.30 | — |
| — | 119.90 | 122.90 | 121.40 | +0.55 | 12.5% | 7740 | 12.5% | -0.45 | 93.25 | 92.40 | 94.10 | — |
| — | 115.50 | 116.80 | 116.15 | +0.54 | 12.4% | 7750 | 12.4% | -0.46 | 97.30 | 96.60 | 98.00 | — |
| — | 108.20 | 111.00 | 109.60 | +0.53 | 12.3% | 7760 | 12.3% | -0.47 | 101.45 | 100.60 | 102.30 | — |
| — | 102.30 | 105.40 | 103.85 | +0.51 | 12.3% | 7770 | 12.3% | -0.49 | 105.80 | 104.90 | 106.70 | — |
| — | 101.40 | 102.60 | 102.00 | +0.50 | 12.2% | 7775 | 12.2% | -0.50 | 108.05 | 107.30 | 108.80 | — |
| — | 97.40 | 99.90 | 98.65 | +0.50 | 12.2% | 7780 | 12.2% | -0.50 | 110.30 | 109.40 | 111.20 | — |
| — | 92.90 | 94.60 | 93.75 | +0.48 | 12.1% | 7790 | 12.1% | -0.52 | 115.00 | 114.10 | 115.90 | — |
| — | 88.30 | 89.50 | 88.90 | +0.46 | 12.0% | 7800 | 12.0% | -0.54 | 119.80 | 119.00 | 120.60 | — |
| — | 82.90 | 84.60 | 83.75 | +0.45 | 12.0% | 7810 | 12.0% | -0.55 | 124.90 | 124.00 | 125.80 | — |
| — | 78.20 | 79.80 | 79.00 | +0.43 | 11.9% | 7820 | 11.9% | -0.57 | 130.15 | 129.20 | 131.10 | — |
| — | 76.30 | 77.50 | 76.90 | +0.43 | 11.9% | 7825 | 11.9% | -0.57 | 132.75 | 131.90 | 133.60 | — |
| — | 73.60 | 75.20 | 74.40 | +0.42 | 11.9% | 7830 | 11.9% | -0.58 | 135.50 | 134.60 | 136.40 | — |
| — | 69.20 | 70.80 | 70.00 | +0.40 | 11.8% | 7840 | 11.8% | -0.60 | 141.10 | 140.20 | 142.00 | — |
| — | 65.40 | 66.60 | 66.00 | +0.39 | 11.7% | 7850 | 11.7% | -0.61 | 146.80 | 145.90 | 147.70 | — |
| — | 61.00 | 62.70 | 61.85 | +0.38 | 11.7% | 7860 | 11.7% | -0.62 | 153.75 | 151.90 | 155.60 | — |
| — | 57.10 | 58.70 | 57.90 | +0.36 | 11.6% | 7870 | 11.6% | -0.64 | 159.80 | 157.90 | 161.70 | — |
| — | — | — | — | +0.35 | 11.6% | 7875 | 11.6% | -0.65 | — | — | — | — |
| — | — | — | — | +0.34 | 11.6% | 7880 | 11.6% | -0.66 | 165.85 | 164.20 | 167.50 | — |
| — | 49.90 | 51.60 | 50.75 | +0.33 | 11.5% | 7890 | 11.5% | -0.67 | — | — | — | — |
| — | — | — | — | +0.32 | 11.5% | 7900 | 11.5% | -0.68 | — | — | — | — |
| — | 43.40 | 44.90 | 44.15 | +0.30 | 11.5% | 7910 | 11.5% | -0.70 | 184.90 | 181.70 | 188.10 | — |
| — | 40.40 | 41.90 | 41.15 | — | — | 7920 | 11.4% | -0.72 | 191.55 | 188.70 | 194.40 | — |
| — | 39.50 | 40.40 | 39.95 | +0.28 | 11.4% | 7925 | 11.4% | -0.72 | 195.35 | 192.10 | 198.60 | — |
| — | 37.60 | 39.00 | 38.30 | +0.27 | 11.4% | 7930 | 11.4% | -0.73 | 198.70 | 195.20 | 202.20 | — |
| — | 34.90 | 36.30 | 35.60 | +0.26 | 11.3% | 7940 | 11.3% | -0.74 | 205.60 | 202.30 | 208.90 | — |
| — | 32.90 | 33.70 | 33.30 | +0.25 | 11.3% | 7950 | 11.3% | -0.75 | 213.40 | 209.80 | 217.00 | — |
| — | 30.00 | 31.30 | 30.65 | +0.23 | 11.3% | 7960 | 11.3% | -0.77 | 220.55 | 217.00 | 224.10 | — |
| — | 27.80 | 29.10 | 28.45 | +0.22 | 11.2% | 7970 | 11.2% | -0.78 | 228.85 | 225.50 | 232.20 | — |
| — | 27.20 | 28.00 | 27.60 | +0.21 | 11.2% | 7975 | 11.2% | -0.79 | 232.20 | 228.80 | 235.60 | — |
| — | 22.30 | 23.00 | 22.65 | +0.18 | 11.2% | 8000 | 11.2% | -0.82 | 252.30 | 249.10 | 255.50 | — |
| — | 18.20 | 18.90 | 18.55 | +0.16 | 11.1% | 8025 | 11.1% | -0.84 | 273.30 | 269.80 | 276.80 | — |
| — | 14.80 | 15.50 | 15.15 | +0.13 | 11.1% | 8050 | 11.1% | -0.87 | 294.40 | 290.50 | 298.30 | — |
| — | 12.00 | 12.70 | 12.35 | +0.11 | 11.1% | 8075 | 11.1% | -0.89 | 316.90 | 313.20 | 320.60 | — |
| — | 9.70 | 10.20 | 9.95 | +0.09 | 11.1% | 8100 | 11.1% | -0.91 | 341.90 | 329.90 | 353.90 | — |
| — | 7.80 | 8.40 | 8.10 | +0.08 | 11.1% | 8125 | 11.1% | -0.92 | 364.90 | 352.90 | 376.90 | — |
| — | 6.30 | 6.80 | 6.55 | — | — | 8150 | — | — | 388.40 | 376.40 | 400.40 | — |
| — | 5.10 | 5.60 | 5.35 | — | — | 8175 | — | — | 412.10 | 400.10 | 424.10 | — |
| — | 4.10 | 4.70 | 4.40 | — | — | 8200 | — | — | 436.10 | 424.10 | 448.10 | — |
| — | 3.40 | 3.90 | 3.65 | — | — | 8225 | — | — | 460.30 | 448.30 | 472.30 | — |
| — | 2.85 | 3.30 | 3.08 | — | — | 8250 | 11.5% | -0.97 | 484.60 | 472.60 | 496.60 | — |
| — | 2.35 | 2.75 | 2.55 | +0.03 | 11.6% | 8275 | 11.6% | -0.97 | 509.00 | 497.00 | 521.00 | — |
| — | — | — | — | — | — | 8300 | 11.7% | -0.98 | — | — | — | — |
| — | 1.45 | 1.80 | 1.62 | +0.02 | 12.1% | 8350 | 12.1% | -0.98 | 582.80 | 570.80 | 594.80 | — |
| — | 1.05 | 1.40 | 1.23 | +0.01 | 12.5% | 8400 | 12.5% | -0.99 | 632.30 | 620.30 | 644.30 | — |
| — | 0.80 | 1.15 | 0.97 | +0.01 | 12.9% | 8450 | 12.9% | -0.99 | 681.90 | 669.90 | 693.90 | — |
| — | 0.60 | 0.95 | 0.78 | +0.01 | 13.4% | 8500 | 13.4% | -0.99 | 731.50 | 719.50 | 743.50 | — |
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.