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 | |
| — | 921.00 | 929.50 | 925.25 | +0.83 | 20.9% | 7000 | 20.9% | -0.17 | 92.20 | 91.50 | 92.90 | — |
| — | 899.10 | 907.60 | 903.35 | +0.83 | 20.7% | 7025 | 20.7% | -0.17 | 94.85 | 94.10 | 95.60 | — |
| — | 877.30 | 885.70 | 881.50 | +0.82 | 20.5% | 7050 | 20.5% | -0.18 | 97.60 | 96.80 | 98.40 | — |
| — | 855.60 | 863.80 | 859.70 | +0.82 | 20.3% | 7075 | 20.3% | -0.18 | 100.50 | 99.70 | 101.30 | — |
| — | 834.00 | 842.20 | 838.10 | +0.81 | 20.1% | 7100 | 20.1% | -0.19 | 103.40 | 102.60 | 104.20 | — |
| — | 812.40 | 820.60 | 816.50 | +0.81 | 19.9% | 7125 | 19.9% | -0.19 | 106.55 | 105.70 | 107.40 | — |
| — | 791.00 | 798.60 | 794.80 | +0.80 | 19.8% | 7150 | 19.8% | -0.20 | 109.75 | 108.90 | 110.60 | — |
| — | 768.90 | 777.50 | 773.20 | +0.79 | 19.6% | 7175 | 19.6% | -0.21 | 113.05 | 112.20 | 113.90 | — |
| — | 747.80 | 756.30 | 752.05 | +0.79 | 19.4% | 7200 | 19.4% | -0.21 | 116.45 | 115.60 | 117.30 | — |
| — | 727.60 | 735.30 | 731.45 | +0.78 | 19.2% | 7225 | 19.2% | -0.22 | 120.00 | 119.20 | 120.80 | — |
| — | — | — | — | — | — | 7250 | — | — | — | — | — | — |
| — | 685.20 | 693.60 | 689.40 | — | — | 7275 | 18.8% | -0.23 | 127.65 | 126.80 | 128.50 | — |
| — | 665.50 | 673.10 | 669.30 | +0.76 | 18.6% | 7300 | 18.6% | -0.24 | 131.70 | 130.80 | 132.60 | — |
| — | 644.20 | 652.20 | 648.20 | — | — | 7325 | 18.4% | -0.25 | 135.90 | 135.00 | 136.80 | — |
| — | 624.30 | 632.40 | 628.35 | — | — | 7350 | — | — | 140.25 | 139.40 | 141.10 | — |
| — | 604.70 | 611.80 | 608.25 | — | — | 7375 | — | — | 144.85 | 144.00 | 145.70 | — |
| — | 584.10 | 592.00 | 588.05 | — | — | 7400 | — | — | 149.55 | 148.70 | 150.40 | — |
| — | 564.50 | 572.60 | 568.55 | — | — | 7425 | — | — | 154.55 | 153.70 | 155.40 | — |
| — | 545.80 | 553.10 | 549.45 | — | — | 7450 | — | — | 159.70 | 158.80 | 160.60 | — |
| — | 525.80 | 530.40 | 528.10 | +0.70 | 17.3% | 7475 | — | — | 165.10 | 164.20 | 166.00 | — |
| — | 506.90 | 511.50 | 509.20 | — | — | 7500 | — | — | 170.70 | 169.80 | 171.60 | — |
| — | 488.10 | 493.00 | 490.55 | — | — | 7525 | — | — | 176.60 | 175.70 | 177.50 | — |
| — | 469.70 | 474.50 | 472.10 | — | — | 7550 | — | — | 182.70 | 181.80 | 183.60 | — |
| — | 451.50 | 456.20 | 453.85 | — | — | 7575 | 16.6% | -0.34 | 189.05 | 188.10 | 190.00 | — |
| — | 434.00 | 438.10 | 436.05 | +0.65 | 16.5% | 7600 | 16.5% | -0.35 | 195.75 | 194.80 | 196.70 | — |
| — | 415.90 | 420.60 | 418.25 | +0.63 | 16.3% | 7625 | 16.3% | -0.37 | 202.70 | 201.70 | 203.70 | — |
| — | 398.70 | 403.10 | 400.90 | +0.62 | 16.2% | 7650 | 16.2% | -0.38 | 209.90 | 208.90 | 210.90 | — |
| — | 383.90 | 386.30 | 385.10 | +0.61 | 16.0% | 7675 | 16.0% | -0.39 | 217.55 | 216.50 | 218.60 | — |
| — | 367.30 | 369.60 | 368.45 | +0.60 | 15.8% | 7700 | 15.8% | -0.40 | 225.45 | 224.40 | 226.50 | — |
| — | 351.10 | 353.20 | 352.15 | +0.59 | 15.7% | 7725 | 15.7% | -0.41 | 233.75 | 232.70 | 234.80 | — |
| — | 335.00 | 337.30 | 336.15 | +0.57 | 15.6% | 7750 | 15.6% | -0.43 | 242.40 | 241.30 | 243.50 | — |
| — | 319.50 | 321.80 | 320.65 | +0.56 | 15.4% | 7775 | 15.4% | -0.44 | 251.40 | 250.30 | 252.50 | — |
| — | 304.40 | 306.40 | 305.40 | +0.55 | 15.3% | 7800 | 15.3% | -0.45 | 260.50 | 259.70 | 261.30 | — |
| — | 289.50 | 291.50 | 290.50 | +0.53 | 15.1% | 7825 | 15.1% | -0.47 | 270.60 | 269.50 | 271.70 | — |
| — | 275.20 | 277.10 | 276.15 | +0.52 | 15.0% | 7850 | 15.0% | -0.48 | 280.50 | 279.70 | 281.30 | — |
| — | — | — | — | — | — | 7875 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7900 | 14.8% | -0.51 | — | — | — | — |
| — | — | — | — | +0.47 | 14.6% | 7925 | 14.6% | -0.53 | — | — | — | — |
| — | 222.00 | 223.90 | 222.95 | +0.46 | 14.5% | 7950 | 14.5% | -0.54 | — | — | — | — |
| — | 209.90 | 211.70 | 210.80 | +0.44 | 14.4% | 7975 | 14.4% | -0.56 | 338.15 | 337.30 | 339.00 | — |
| — | 198.10 | 199.90 | 199.00 | +0.43 | 14.3% | 8000 | — | — | 351.00 | 350.10 | 351.90 | — |
| — | 186.80 | 188.60 | 187.70 | — | — | 8025 | — | — | 364.60 | 363.40 | 365.80 | — |
| — | 176.00 | 177.70 | 176.85 | +0.40 | 14.1% | 8050 | 14.1% | -0.60 | 378.15 | 377.30 | 379.00 | — |
| — | 165.60 | 167.30 | 166.45 | +0.38 | 14.0% | 8075 | 14.0% | -0.62 | 392.60 | 391.50 | 393.70 | — |
| — | 155.60 | 157.30 | 156.45 | +0.37 | 13.9% | 8100 | 13.9% | -0.63 | 407.20 | 406.00 | 408.40 | — |
| — | 137.10 | 138.70 | 137.90 | +0.34 | 13.8% | 8150 | 13.8% | -0.66 | 438.50 | 436.60 | 440.40 | — |
| — | 120.20 | 121.70 | 120.95 | — | — | 8200 | — | — | 470.70 | 468.80 | 472.60 | — |
| — | 105.00 | 106.50 | 105.75 | — | — | 8250 | — | — | 503.50 | 500.40 | 506.60 | — |
| — | 91.30 | 92.80 | 92.05 | — | — | 8300 | — | — | 539.05 | 535.80 | 542.30 | — |
| — | 79.10 | 80.50 | 79.80 | — | — | 8350 | 13.2% | -0.77 | 575.70 | 571.80 | 579.60 | — |
| — | 68.30 | 69.70 | 69.00 | +0.21 | 13.1% | 8400 | 13.1% | -0.79 | 614.00 | 610.00 | 618.00 | — |
| — | 58.80 | 60.10 | 59.45 | +0.19 | 13.1% | 8450 | 13.1% | -0.81 | 653.65 | 649.60 | 657.70 | — |
| — | 50.30 | 51.70 | 51.00 | +0.17 | 13.0% | 8500 | 13.0% | -0.83 | 694.45 | 690.30 | 698.60 | — |
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.