Spot 7802.24
· 1812 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 784.70 | 808.70 | 796.70 | — | — | 7025 | — | — | 8.50 | 8.30 | 8.70 | — |
| — | 760.20 | 784.20 | 772.20 | — | — | 7050 | — | — | 8.85 | 8.70 | 9.00 | — |
| — | 735.70 | 759.70 | 747.70 | — | — | 7075 | — | — | 9.35 | 9.00 | 9.70 | — |
| — | 711.30 | 735.30 | 723.30 | — | — | 7100 | — | — | 9.85 | 9.70 | 10.00 | — |
| — | 686.90 | 710.90 | 698.90 | — | — | 7125 | — | — | 10.35 | 10.00 | 10.70 | — |
| — | 662.60 | 686.60 | 674.60 | — | — | 7150 | 20.4% | -0.06 | 10.95 | 10.60 | 11.30 | — |
| — | 638.30 | 662.30 | 650.30 | — | — | 7175 | — | — | 11.60 | 11.20 | 12.00 | — |
| — | 614.10 | 638.10 | 626.10 | — | — | 7200 | — | — | 12.25 | 12.10 | 12.40 | — |
| — | 590.00 | 614.00 | 602.00 | — | — | 7225 | — | — | 13.00 | 12.60 | 13.40 | — |
| — | 565.90 | 589.90 | 577.90 | — | — | 7250 | 18.9% | -0.07 | 13.80 | 13.40 | 14.20 | — |
| — | 546.70 | 570.70 | 558.70 | — | — | 7270 | — | — | 14.55 | 14.10 | 15.00 | — |
| — | 541.90 | 565.90 | 553.90 | — | — | 7275 | — | — | 14.70 | 14.30 | 15.10 | — |
| — | 537.10 | 561.10 | 549.10 | — | — | 7280 | — | — | 14.95 | 14.50 | 15.40 | — |
| — | 527.50 | 551.50 | 539.50 | — | — | 7290 | — | — | 15.35 | 14.90 | 15.80 | — |
| — | 518.00 | 542.00 | 530.00 | +0.91 | 18.2% | 7300 | 18.2% | -0.09 | 15.75 | 15.60 | 15.90 | — |
| — | 508.40 | 532.40 | 520.40 | +0.91 | 18.0% | 7310 | 18.0% | -0.09 | 16.20 | 15.80 | 16.60 | — |
| — | 498.90 | 522.90 | 510.90 | +0.91 | 17.9% | 7320 | 17.9% | -0.09 | 16.60 | 16.20 | 17.00 | — |
| — | 494.20 | 518.20 | 506.20 | +0.91 | 17.8% | 7325 | 17.8% | -0.09 | 16.85 | 16.40 | 17.30 | — |
| — | 489.40 | 513.40 | 501.40 | +0.91 | 17.7% | 7330 | 17.7% | -0.09 | 17.10 | 16.70 | 17.50 | — |
| — | 480.00 | 504.00 | 492.00 | — | — | 7340 | 17.6% | -0.10 | 17.55 | 17.10 | 18.00 | — |
| — | 470.50 | 494.50 | 482.50 | +0.90 | 17.4% | 7350 | 17.4% | -0.10 | 18.05 | 17.60 | 18.50 | — |
| — | 461.10 | 485.10 | 473.10 | +0.90 | 17.3% | 7360 | 17.3% | -0.10 | 18.60 | 18.20 | 19.00 | — |
| — | 451.70 | 475.70 | 463.70 | +0.89 | 17.1% | 7370 | 17.1% | -0.11 | 19.15 | 18.70 | 19.60 | — |
| — | 447.00 | 471.00 | 459.00 | +0.89 | 15.9% | 7375 | — | — | 19.45 | 19.00 | 19.90 | — |
| — | 442.30 | 466.30 | 454.30 | — | — | 7380 | — | — | 19.75 | 19.30 | 20.20 | — |
| — | 432.90 | 456.90 | 444.90 | +0.89 | 16.9% | 7390 | 16.9% | -0.11 | 20.35 | 19.90 | 20.80 | — |
| — | 423.60 | 447.60 | 435.60 | +0.88 | 16.7% | 7400 | 16.7% | -0.12 | 20.95 | 20.50 | 21.40 | — |
| — | 414.30 | 438.30 | 426.30 | +0.88 | 16.6% | 7410 | 16.6% | -0.12 | 21.55 | 21.10 | 22.00 | — |
| — | 405.00 | 429.00 | 417.00 | +0.88 | 16.4% | 7420 | — | — | 22.25 | 21.80 | 22.70 | — |
| — | 400.40 | 424.40 | 412.40 | +0.87 | 16.4% | 7425 | — | — | 22.65 | 22.20 | 23.10 | — |
| — | 395.80 | 419.80 | 407.80 | — | — | 7430 | — | — | 23.00 | 22.50 | 23.50 | — |
| — | 386.60 | 410.60 | 398.60 | +0.87 | 16.1% | 7440 | 16.1% | -0.13 | 23.75 | 23.30 | 24.20 | — |
| — | 377.40 | 401.40 | 389.40 | — | — | 7450 | — | — | 24.50 | 24.00 | 25.00 | — |
| — | 368.30 | 392.30 | 380.30 | — | — | 7460 | — | — | 25.30 | 24.80 | 25.80 | — |
| — | 359.20 | 383.20 | 371.20 | — | — | 7470 | — | — | 26.20 | 25.70 | 26.70 | — |
| — | 354.60 | 378.60 | 366.60 | — | — | 7475 | — | — | 26.60 | 26.40 | 26.80 | — |
| — | 350.10 | 374.10 | 362.10 | — | — | 7480 | — | — | 27.10 | 26.60 | 27.60 | — |
| — | 341.10 | 365.10 | 353.10 | — | — | 7490 | — | — | 28.00 | 27.50 | 28.50 | — |
| — | 332.10 | 356.10 | 344.10 | — | — | 7500 | — | — | 29.00 | 28.80 | 29.20 | — |
| — | 323.20 | 347.20 | 335.20 | — | — | 7510 | — | — | 30.00 | 29.50 | 30.50 | — |
| — | 314.30 | 338.30 | 326.30 | +0.83 | 15.0% | 7520 | 15.0% | -0.17 | 31.10 | 30.60 | 31.60 | — |
| — | 309.90 | 333.90 | 321.90 | +0.82 | 15.0% | 7525 | 15.0% | -0.18 | 31.60 | 31.10 | 32.10 | — |
| — | 305.50 | 329.50 | 317.50 | +0.82 | 14.9% | 7530 | 14.9% | -0.18 | 32.20 | 31.70 | 32.70 | — |
| — | 296.80 | 320.80 | 308.80 | +0.81 | 14.8% | 7540 | 14.8% | -0.19 | 33.40 | 32.90 | 33.90 | — |
| — | 288.10 | 312.10 | 300.10 | +0.81 | 14.6% | 7550 | 14.6% | -0.19 | 34.60 | 34.10 | 35.10 | — |
| — | 279.40 | 303.40 | 291.40 | +0.80 | 14.5% | 7560 | 14.5% | -0.20 | 35.90 | 35.40 | 36.40 | — |
| — | 270.80 | 294.80 | 282.80 | +0.79 | 14.4% | 7570 | 14.4% | -0.21 | 37.25 | 36.70 | 37.80 | — |
| — | 266.60 | 290.60 | 278.60 | +0.79 | 14.3% | 7575 | 14.3% | -0.21 | 37.95 | 37.70 | 38.20 | — |
| — | 262.30 | 286.30 | 274.30 | +0.78 | 14.3% | 7580 | 14.3% | -0.22 | 38.70 | 38.50 | 38.90 | — |
| — | 253.90 | 277.90 | 265.90 | +0.78 | 14.1% | 7590 | 14.1% | -0.22 | 40.15 | 39.60 | 40.70 | — |
| — | 245.50 | 269.50 | 257.50 | +0.77 | 14.0% | 7600 | 14.0% | -0.23 | 41.70 | 41.50 | 41.90 | — |
| — | 237.20 | 261.20 | 249.20 | +0.76 | 13.9% | 7610 | 13.9% | -0.24 | 43.35 | 42.80 | 43.90 | — |
| — | 229.00 | 253.00 | 241.00 | +0.75 | 13.8% | 7620 | 13.8% | -0.25 | 45.10 | 44.60 | 45.60 | — |
| — | 225.00 | 249.00 | 237.00 | +0.75 | 13.7% | 7625 | 13.7% | -0.25 | 45.95 | 45.70 | 46.20 | — |
| — | 220.90 | 244.90 | 232.90 | +0.74 | 13.6% | 7630 | 13.6% | -0.26 | 46.90 | 46.70 | 47.10 | — |
| — | 212.90 | 236.90 | 224.90 | +0.73 | 13.5% | 7640 | 13.5% | -0.27 | 48.75 | 48.50 | 49.00 | — |
| — | 205.00 | 229.00 | 217.00 | +0.72 | 13.4% | 7650 | 13.4% | -0.28 | 50.75 | 50.50 | 51.00 | — |
| — | 199.20 | 219.20 | 209.20 | +0.71 | 13.3% | 7660 | 13.3% | -0.29 | 52.85 | 52.30 | 53.40 | — |
| — | 191.40 | 211.40 | 201.40 | +0.70 | 13.2% | 7670 | 13.2% | -0.30 | 55.05 | 54.50 | 55.60 | — |
| — | 191.50 | 211.40 | 201.45 | +0.70 | 13.1% | 7675 | 13.1% | -0.30 | 56.15 | 55.90 | 56.40 | — |
| — | 197.00 | 198.20 | 197.60 | — | — | 7680 | — | — | 57.35 | 56.80 | 57.90 | — |
| — | 189.40 | 190.60 | 190.00 | — | — | 7690 | — | — | 59.75 | 59.20 | 60.30 | — |
| — | 182.00 | 183.20 | 182.60 | — | — | 7700 | — | — | 62.30 | 62.00 | 62.60 | — |
| — | 174.70 | 175.90 | 175.30 | — | — | 7710 | — | — | 64.95 | 64.40 | 65.50 | — |
| — | 167.50 | 168.70 | 168.10 | — | — | 7720 | — | — | 67.75 | 67.20 | 68.30 | — |
| — | 163.90 | 165.20 | 164.55 | — | — | 7725 | — | — | 69.15 | 68.90 | 69.40 | — |
| — | 160.40 | 161.70 | 161.05 | +0.63 | 12.6% | 7730 | 12.6% | -0.37 | 70.65 | 70.10 | 71.20 | — |
| — | 153.50 | 154.70 | 154.10 | +0.62 | 12.5% | 7740 | 12.5% | -0.38 | 73.70 | 73.10 | 74.30 | — |
| — | — | — | — | — | — | 7750 | 12.4% | -0.39 | — | — | — | — |
| — | — | — | — | +0.59 | 12.3% | 7760 | 12.3% | -0.41 | — | — | — | — |
| — | 133.60 | 134.90 | 134.25 | +0.58 | 12.2% | 7770 | 12.2% | -0.42 | 83.70 | 83.40 | 84.00 | — |
| — | 130.40 | 131.70 | 131.05 | +0.57 | 12.2% | 7775 | 12.2% | -0.43 | 85.50 | 85.20 | 85.80 | — |
| — | 127.30 | 128.50 | 127.90 | +0.56 | 12.1% | 7780 | 12.1% | -0.44 | 87.35 | 87.00 | 87.70 | — |
| — | 121.10 | 122.40 | 121.75 | +0.55 | 12.0% | 7790 | 12.0% | -0.45 | 91.15 | 90.80 | 91.50 | — |
| — | 115.10 | 116.40 | 115.75 | +0.53 | 12.0% | 7800 | 12.0% | -0.47 | 95.15 | 94.80 | 95.50 | — |
| — | 109.30 | 110.50 | 109.90 | +0.52 | 11.9% | 7810 | 11.9% | -0.48 | 99.25 | 98.60 | 99.90 | — |
| — | 104.00 | 104.70 | 104.35 | +0.50 | 11.8% | 7820 | 11.8% | -0.50 | 103.55 | 102.90 | 104.20 | — |
| — | 101.20 | 101.90 | 101.55 | +0.50 | 11.8% | 7825 | 11.8% | -0.50 | 105.75 | 105.10 | 106.40 | — |
| — | 98.20 | 99.40 | 98.80 | +0.49 | 11.7% | 7830 | 11.7% | -0.51 | 108.05 | 107.40 | 108.70 | — |
| — | 92.90 | 94.10 | 93.50 | +0.47 | 11.7% | 7840 | 11.7% | -0.53 | 112.70 | 112.10 | 113.30 | — |
| — | 88.00 | 88.80 | 88.40 | +0.46 | 11.6% | 7850 | 11.6% | -0.54 | 117.55 | 116.90 | 118.20 | — |
| — | 82.80 | 84.00 | 83.40 | +0.44 | 11.5% | 7860 | 11.5% | -0.56 | 122.55 | 121.90 | 123.20 | — |
| — | 78.00 | 79.30 | 78.65 | +0.43 | 11.5% | 7870 | 11.5% | -0.57 | 127.75 | 127.10 | 128.40 | — |
| — | 75.70 | 77.00 | 76.35 | +0.42 | 11.4% | 7875 | 11.4% | -0.58 | 130.40 | 130.00 | 130.80 | — |
| — | 73.50 | 74.70 | 74.10 | +0.41 | 11.4% | 7880 | 11.4% | -0.59 | 133.15 | 132.50 | 133.80 | — |
| — | 69.10 | 70.30 | 69.70 | +0.39 | 11.4% | 7890 | 11.4% | -0.61 | 138.70 | 138.10 | 139.30 | — |
| — | 65.10 | 65.80 | 65.45 | +0.38 | 11.3% | 7900 | 11.3% | -0.62 | 144.50 | 143.90 | 145.10 | — |
| — | 60.80 | 62.00 | 61.40 | +0.36 | 11.3% | 7910 | 11.3% | -0.64 | 150.40 | 149.80 | 151.00 | — |
| — | 57.00 | 58.10 | 57.55 | +0.35 | 11.2% | 7920 | 11.2% | -0.65 | 156.50 | 155.90 | 157.10 | — |
| — | 55.30 | 56.00 | 55.65 | +0.34 | 11.2% | 7925 | 11.2% | -0.66 | 159.60 | 159.00 | 160.20 | — |
| — | 53.30 | 54.40 | 53.85 | +0.33 | 11.2% | 7930 | 11.2% | -0.67 | 162.85 | 162.20 | 163.50 | — |
| — | 49.80 | 50.90 | 50.35 | +0.32 | 11.1% | 7940 | 11.1% | -0.68 | 169.20 | 168.60 | 169.80 | — |
| — | 46.60 | 47.30 | 46.95 | +0.30 | 11.1% | 7950 | 11.1% | -0.70 | 175.85 | 165.90 | 185.80 | — |
| — | — | — | — | — | — | 7960 | — | — | 185.90 | 175.90 | 195.90 | — |
| — | 40.20 | 41.30 | 40.75 | — | — | 7970 | — | — | 192.90 | 182.90 | 202.90 | — |
| — | — | — | — | +0.27 | 11.0% | 7975 | 11.0% | -0.73 | — | — | — | — |
| — | — | — | — | +0.26 | 11.0% | 7980 | 11.0% | -0.74 | — | — | — | — |
| — | 32.30 | 32.90 | 32.60 | +0.23 | 10.9% | 8000 | 10.9% | -0.77 | 214.90 | 202.90 | 226.90 | — |
| — | 26.60 | 27.10 | 26.85 | +0.20 | 10.8% | 8025 | 10.8% | -0.80 | 234.30 | 222.30 | 246.30 | — |
| — | 21.50 | 22.50 | 22.00 | +0.17 | 10.8% | 8050 | 10.8% | -0.83 | 254.50 | 242.50 | 266.50 | — |
| — | 17.60 | 18.10 | 17.85 | — | — | 8075 | — | — | 275.40 | 263.40 | 287.40 | — |
| — | 14.20 | 14.70 | 14.45 | — | — | 8100 | — | — | 297.10 | 285.10 | 309.10 | — |
| — | 11.50 | 11.90 | 11.70 | — | — | 8125 | — | — | 319.30 | 307.30 | 331.30 | — |
| — | 9.00 | 9.90 | 9.45 | +0.09 | 10.7% | 8150 | 10.7% | -0.91 | 342.10 | 330.10 | 354.10 | — |
| — | 7.20 | 8.00 | 7.60 | +0.07 | 10.8% | 8175 | 10.8% | -0.93 | 365.30 | 353.30 | 377.30 | — |
| — | 6.00 | 6.30 | 6.15 | +0.06 | 10.8% | 8200 | 10.8% | -0.94 | 388.80 | 376.80 | 400.80 | — |
| — | 4.90 | 5.20 | 5.05 | +0.05 | 10.9% | 8225 | 10.9% | -0.95 | 412.60 | 400.60 | 424.60 | — |
| — | 4.00 | 4.30 | 4.15 | +0.04 | 11.0% | 8250 | 11.0% | -0.96 | 436.70 | 424.70 | 448.70 | — |
| — | 3.20 | 3.80 | 3.50 | +0.03 | 11.1% | 8275 | 11.1% | -0.96 | 461.00 | 449.00 | 473.00 | — |
| — | 2.75 | 3.10 | 2.92 | — | — | 8300 | — | — | 485.40 | 473.40 | 497.40 | — |
| — | 1.95 | 2.25 | 2.10 | — | — | 8350 | 11.5% | -0.98 | 534.40 | 522.40 | 546.40 | — |
| — | 1.50 | 1.75 | 1.62 | — | — | 8400 | — | — | 583.80 | 571.80 | 595.80 | — |
| — | 1.15 | 1.50 | 1.32 | — | — | 8450 | — | — | 633.30 | 621.30 | 645.30 | — |
| — | 0.90 | 1.25 | 1.07 | — | — | 8500 | 12.6% | -0.99 | 682.90 | 670.90 | 694.90 | — |
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.