Spot 7781.69
· 1766 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 767.60 | 791.60 | 779.60 | +0.96 | 21.8% | 7025 | 21.8% | -0.04 | 7.60 | 7.50 | 7.70 | — |
| — | 743.00 | 767.00 | 755.00 | +0.96 | 21.4% | 7050 | 21.4% | -0.04 | 8.00 | 7.90 | 8.10 | — |
| — | 718.60 | 742.60 | 730.60 | +0.95 | 21.0% | 7075 | 21.0% | -0.04 | 8.40 | 8.10 | 8.70 | — |
| — | 694.10 | 718.10 | 706.10 | +0.95 | 20.6% | 7100 | 20.6% | -0.05 | 8.90 | 8.80 | 9.00 | — |
| — | 669.70 | 693.70 | 681.70 | +0.95 | 20.3% | 7125 | 20.3% | -0.05 | 9.40 | 9.10 | 9.70 | — |
| — | 645.30 | 669.30 | 657.30 | +0.95 | 19.9% | 7150 | 19.9% | -0.05 | 9.95 | 9.60 | 10.30 | — |
| — | 621.00 | 645.00 | 633.00 | +0.94 | 19.5% | 7175 | 19.5% | -0.06 | 10.55 | 10.20 | 10.90 | — |
| — | 596.70 | 620.70 | 608.70 | +0.94 | 19.1% | 7200 | 19.1% | -0.06 | 11.25 | 11.10 | 11.40 | — |
| — | 572.50 | 596.50 | 584.50 | +0.93 | 18.7% | 7225 | 18.7% | -0.07 | 11.95 | 11.60 | 12.30 | — |
| — | 548.40 | 572.40 | 560.40 | +0.93 | 18.3% | 7250 | 18.3% | -0.07 | 12.75 | 12.40 | 13.10 | — |
| — | 529.20 | 553.20 | 541.20 | +0.92 | 18.0% | 7270 | 18.0% | -0.08 | 13.45 | 13.10 | 13.80 | — |
| — | 524.40 | 548.40 | 536.40 | +0.92 | 18.0% | 7275 | 18.0% | -0.08 | 13.65 | 13.40 | 13.90 | — |
| — | 519.60 | 543.60 | 531.60 | +0.92 | 17.9% | 7280 | 17.9% | -0.08 | 13.80 | 13.40 | 14.20 | — |
| — | 510.00 | 534.00 | 522.00 | +0.92 | 17.7% | 7290 | 17.7% | -0.08 | 14.20 | 14.00 | 14.40 | — |
| — | 500.40 | 524.40 | 512.40 | +0.92 | 17.6% | 7300 | 17.6% | -0.08 | 14.65 | 14.50 | 14.80 | — |
| — | 490.90 | 514.90 | 502.90 | +0.91 | 17.4% | 7310 | 17.4% | -0.09 | 15.05 | 14.70 | 15.40 | — |
| — | 481.40 | 505.40 | 493.40 | +0.91 | 17.3% | 7320 | 17.3% | -0.09 | 15.45 | 15.10 | 15.80 | — |
| — | 476.60 | 500.60 | 488.60 | — | — | 7325 | 17.2% | -0.09 | — | — | — | — |
| — | 471.90 | 495.90 | 483.90 | — | — | 7330 | 17.1% | -0.09 | 15.95 | 15.60 | 16.30 | — |
| — | 462.40 | 486.40 | 474.40 | +0.91 | 17.0% | 7340 | 17.0% | -0.09 | 16.40 | 16.00 | 16.80 | — |
| — | 452.90 | 476.90 | 464.90 | +0.90 | 16.8% | 7350 | 16.8% | -0.10 | 16.95 | 16.80 | 17.10 | — |
| — | 443.50 | 467.50 | 455.50 | +0.90 | 16.7% | 7360 | 16.7% | -0.10 | 17.50 | 17.30 | 17.70 | — |
| — | 434.10 | 458.10 | 446.10 | +0.90 | 16.5% | 7370 | 16.5% | -0.10 | 18.00 | 17.60 | 18.40 | — |
| — | 429.40 | 453.40 | 441.40 | +0.89 | 16.5% | 7375 | 16.5% | -0.11 | 18.35 | 18.10 | 18.60 | — |
| — | 424.70 | 448.70 | 436.70 | +0.89 | 16.4% | 7380 | 16.4% | -0.11 | 18.60 | 18.40 | 18.80 | — |
| — | 415.30 | 439.30 | 427.30 | +0.89 | 16.2% | 7390 | 16.2% | -0.11 | 19.20 | 18.80 | 19.60 | — |
| — | 406.00 | 430.00 | 418.00 | +0.89 | 16.1% | 7400 | 16.1% | -0.11 | 19.85 | 19.70 | 20.00 | — |
| — | 396.70 | 420.70 | 408.70 | +0.88 | 15.9% | 7410 | 15.9% | -0.12 | 20.50 | 20.30 | 20.70 | — |
| — | 387.40 | 411.40 | 399.40 | +0.88 | 15.8% | 7420 | 15.8% | -0.12 | 21.20 | 20.80 | 21.60 | — |
| — | 382.80 | 406.80 | 394.80 | +0.87 | 15.7% | 7425 | 15.7% | -0.13 | 21.50 | 21.30 | 21.70 | — |
| — | 378.10 | 402.10 | 390.10 | +0.87 | 15.7% | 7430 | 15.7% | -0.13 | 21.90 | 21.50 | 22.30 | — |
| — | 368.90 | 392.90 | 380.90 | +0.87 | 15.5% | 7440 | 15.5% | -0.13 | 22.65 | 22.20 | 23.10 | — |
| — | 359.80 | 383.80 | 371.80 | +0.86 | 15.4% | 7450 | 15.4% | -0.14 | 23.45 | 23.20 | 23.70 | — |
| — | 350.60 | 374.60 | 362.60 | +0.86 | 15.2% | 7460 | 15.2% | -0.14 | 24.30 | 24.10 | 24.50 | — |
| — | 341.50 | 365.50 | 353.50 | +0.85 | 15.1% | 7470 | 15.1% | -0.15 | 25.15 | 24.70 | 25.60 | — |
| — | 337.00 | 361.00 | 349.00 | +0.85 | 15.0% | 7475 | 15.0% | -0.15 | 25.60 | 25.40 | 25.80 | — |
| — | 332.50 | 356.50 | 344.50 | +0.85 | 14.9% | 7480 | 14.9% | -0.15 | 26.00 | 25.80 | 26.20 | — |
| — | 323.50 | 347.50 | 335.50 | +0.84 | 14.8% | 7490 | 14.8% | -0.16 | 27.05 | 26.60 | 27.50 | — |
| — | 314.50 | 338.50 | 326.50 | +0.84 | 14.7% | 7500 | 14.7% | -0.16 | 28.00 | 27.80 | 28.20 | — |
| — | 305.60 | 329.60 | 317.60 | +0.83 | 14.5% | 7510 | 14.5% | -0.17 | 29.10 | 28.70 | 29.50 | — |
| — | 296.70 | 320.70 | 308.70 | +0.82 | 14.4% | 7520 | 14.4% | -0.18 | 30.20 | 29.80 | 30.60 | — |
| — | 292.30 | 316.30 | 304.30 | +0.82 | 14.3% | 7525 | 14.3% | -0.18 | 30.85 | 30.50 | 31.20 | — |
| — | 287.90 | 311.90 | 299.90 | +0.82 | 14.3% | 7530 | 14.3% | -0.18 | 31.35 | 30.90 | 31.80 | — |
| — | — | — | — | +0.81 | 14.1% | 7540 | 14.1% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 14.0% | 7550 | 14.0% | -0.20 | — | — | — | — |
| — | 261.90 | 285.90 | 273.90 | +0.80 | 13.9% | 7560 | 13.9% | -0.20 | 35.20 | 35.00 | 35.40 | — |
| — | 253.30 | 277.30 | 265.30 | +0.79 | 13.8% | 7570 | 13.8% | -0.21 | 36.65 | 36.20 | 37.10 | — |
| — | 249.10 | 273.10 | 261.10 | +0.79 | 13.7% | 7575 | 13.7% | -0.21 | 37.45 | 37.10 | 37.80 | — |
| — | 244.80 | 268.80 | 256.80 | +0.78 | 13.6% | 7580 | 13.6% | -0.22 | 38.15 | 37.70 | 38.60 | — |
| — | 236.40 | 260.40 | 248.40 | +0.77 | 13.5% | 7590 | 13.5% | -0.23 | 39.65 | 39.40 | 39.90 | — |
| — | 228.10 | 252.10 | 240.10 | +0.76 | 13.4% | 7600 | 13.4% | -0.24 | 41.30 | 41.00 | 41.60 | — |
| — | 219.80 | 243.80 | 231.80 | +0.75 | 13.3% | 7610 | 13.3% | -0.25 | 43.15 | 42.70 | 43.60 | — |
| — | 211.70 | 235.70 | 223.70 | — | — | 7620 | 13.2% | -0.25 | 44.85 | 44.60 | 45.10 | — |
| — | 207.60 | 231.60 | 219.60 | +0.74 | 13.1% | 7625 | 13.1% | -0.26 | 45.90 | 45.50 | 46.30 | — |
| — | 203.60 | 227.60 | 215.60 | +0.74 | 13.0% | 7630 | — | — | 46.75 | 46.50 | 47.00 | — |
| — | 197.60 | 217.60 | 207.60 | +0.73 | 12.9% | 7640 | 12.9% | -0.27 | 48.85 | 48.40 | 49.30 | — |
| — | 189.80 | 209.80 | 199.80 | — | — | 7650 | 12.8% | -0.29 | 50.90 | 50.60 | 51.20 | — |
| — | 181.00 | 200.60 | 190.80 | +0.70 | 12.7% | 7660 | 12.7% | -0.30 | 53.10 | 52.80 | 53.40 | — |
| — | 182.40 | 183.50 | 182.95 | +0.69 | 12.6% | 7670 | 12.6% | -0.31 | 55.50 | 55.00 | 56.00 | — |
| — | 178.60 | 179.70 | 179.15 | +0.69 | 12.5% | 7675 | 12.5% | -0.31 | 56.60 | 56.30 | 56.90 | — |
| — | 174.90 | 175.90 | 175.40 | +0.68 | 12.5% | 7680 | 12.5% | -0.32 | 57.95 | 57.50 | 58.40 | — |
| — | 167.50 | 168.50 | 168.00 | +0.67 | 12.4% | 7690 | 12.4% | -0.33 | 60.40 | 60.10 | 60.70 | — |
| — | 160.20 | 161.30 | 160.75 | +0.66 | 12.3% | 7700 | 12.3% | -0.34 | 63.20 | 62.80 | 63.60 | — |
| — | 153.10 | 154.10 | 153.60 | +0.64 | 12.2% | 7710 | 12.2% | -0.36 | 66.00 | 65.50 | 66.50 | — |
| — | 146.00 | 147.10 | 146.55 | +0.63 | 12.1% | 7720 | 12.1% | -0.37 | 68.90 | 68.60 | 69.20 | — |
| — | 142.60 | 143.70 | 143.15 | +0.62 | 12.0% | 7725 | 12.0% | -0.38 | 70.50 | 70.00 | 71.00 | — |
| — | 139.20 | 140.30 | 139.75 | +0.61 | 12.0% | 7730 | 12.0% | -0.39 | 72.10 | 71.60 | 72.60 | — |
| — | 132.50 | 133.60 | 133.05 | — | — | 7740 | 11.9% | -0.40 | 75.25 | 74.90 | 75.60 | — |
| — | 125.80 | 127.10 | 126.45 | +0.59 | 11.8% | 7750 | 11.8% | -0.41 | 78.70 | 78.40 | 79.00 | — |
| — | 119.50 | 120.70 | 120.10 | +0.57 | 11.7% | 7760 | 11.7% | -0.43 | 82.25 | 81.90 | 82.60 | — |
| — | 113.30 | 114.50 | 113.90 | +0.56 | 11.6% | 7770 | 11.6% | -0.44 | 86.05 | 85.70 | 86.40 | — |
| — | 110.30 | 111.30 | 110.80 | +0.55 | 11.5% | 7775 | 11.5% | -0.45 | 87.95 | 87.60 | 88.30 | — |
| — | 107.30 | 108.40 | 107.85 | +0.54 | 11.5% | 7780 | 11.5% | -0.46 | 89.95 | 89.60 | 90.30 | — |
| — | 101.40 | 102.60 | 102.00 | +0.52 | 11.4% | 7790 | 11.4% | -0.48 | 94.05 | 93.70 | 94.40 | — |
| — | 95.80 | 96.60 | 96.20 | +0.51 | 11.3% | 7800 | — | — | 98.35 | 98.00 | 98.70 | — |
| — | 90.40 | 91.10 | 90.75 | +0.49 | 11.2% | 7810 | 11.2% | -0.51 | 102.95 | 102.40 | 103.50 | — |
| — | 85.00 | 85.80 | 85.40 | +0.48 | 11.2% | 7820 | 11.2% | -0.52 | 107.65 | 107.10 | 108.20 | — |
| — | 82.50 | 83.20 | 82.85 | +0.47 | 11.1% | 7825 | — | — | 110.00 | 109.50 | 110.50 | — |
| — | 79.80 | 81.00 | 80.40 | +0.46 | 11.1% | 7830 | — | — | 112.35 | 112.00 | 112.70 | — |
| — | 75.00 | 75.70 | 75.35 | — | — | 7840 | — | — | 117.40 | 117.00 | 117.80 | — |
| — | 70.30 | 71.20 | 70.75 | — | — | 7850 | — | — | 122.75 | 122.20 | 123.30 | — |
| — | 65.80 | 66.40 | 66.10 | — | — | 7860 | 10.9% | -0.59 | 128.25 | 127.70 | 128.80 | — |
| — | 61.40 | 62.50 | 61.95 | +0.39 | 10.8% | 7870 | 10.8% | -0.61 | 133.85 | 133.30 | 134.40 | — |
| — | 59.40 | 60.00 | 59.70 | +0.38 | 10.8% | 7875 | 10.8% | -0.62 | 136.75 | 136.20 | 137.30 | — |
| — | 57.30 | 58.30 | 57.80 | +0.37 | 10.7% | 7880 | 10.7% | -0.63 | 139.75 | 139.20 | 140.30 | — |
| — | 53.40 | 54.40 | 53.90 | +0.36 | 10.7% | 7890 | 10.7% | -0.64 | 145.80 | 145.20 | 146.40 | — |
| — | 49.60 | 50.40 | 50.00 | +0.34 | 10.6% | 7900 | 10.6% | -0.66 | 151.95 | 151.40 | 152.50 | — |
| — | 46.10 | 46.70 | 46.40 | +0.32 | 10.6% | 7910 | 10.6% | -0.68 | 158.35 | 157.80 | 158.90 | — |
| — | 42.70 | 43.30 | 43.00 | +0.31 | 10.5% | 7920 | 10.5% | -0.69 | 164.80 | 155.00 | 174.60 | — |
| — | 41.10 | 41.80 | 41.45 | +0.30 | 10.5% | 7925 | 10.5% | -0.70 | 167.30 | 157.30 | 177.30 | — |
| — | 39.50 | 40.10 | 39.80 | +0.29 | 10.5% | 7930 | 10.5% | -0.71 | 170.70 | 160.70 | 180.70 | — |
| — | 36.50 | 37.50 | 37.00 | +0.28 | 10.4% | 7940 | 10.4% | -0.72 | 177.60 | 167.60 | 187.60 | — |
| — | 33.70 | 34.20 | 33.95 | — | — | 7950 | — | — | 184.70 | 174.70 | 194.70 | — |
| — | 31.00 | 31.60 | 31.30 | +0.25 | 10.3% | 7960 | 10.3% | -0.75 | 192.00 | 182.00 | 202.00 | — |
| — | 28.50 | 29.10 | 28.80 | +0.23 | 10.3% | 7970 | 10.3% | -0.77 | 199.40 | 189.40 | 209.40 | — |
| — | 27.30 | 28.00 | 27.65 | +0.22 | 10.3% | 7975 | 10.3% | -0.78 | 203.20 | 193.20 | 213.20 | — |
| — | 26.20 | 26.80 | 26.50 | +0.22 | 10.3% | 7980 | 10.3% | -0.78 | 207.00 | 197.00 | 217.00 | — |
| — | 22.00 | 22.40 | 22.20 | +0.19 | 10.2% | 8000 | 10.2% | -0.81 | 222.60 | 210.60 | 234.60 | — |
| — | 17.50 | 17.90 | 17.70 | +0.16 | 10.2% | 8025 | 10.2% | -0.84 | 243.00 | 231.00 | 255.00 | — |
| — | 13.80 | 14.20 | 14.00 | +0.13 | 10.1% | 8050 | 10.1% | -0.87 | 264.10 | 252.10 | 276.10 | — |
| — | 10.90 | 11.30 | 11.10 | +0.11 | 10.1% | 8075 | 10.1% | -0.89 | 286.00 | 274.00 | 298.00 | — |
| — | 8.50 | 8.90 | 8.70 | +0.09 | 10.1% | 8100 | 10.1% | -0.91 | 308.50 | 296.50 | 320.50 | — |
| — | 6.60 | 7.00 | 6.80 | +0.07 | 10.1% | 8125 | 10.1% | -0.93 | 331.60 | 319.60 | 343.60 | — |
| — | 5.30 | 5.60 | 5.45 | +0.06 | 10.1% | 8150 | 10.1% | -0.94 | 355.00 | 343.00 | 367.00 | — |
| — | 4.20 | 4.50 | 4.35 | +0.05 | 10.2% | 8175 | 10.2% | -0.95 | 378.80 | 366.80 | 390.80 | — |
| — | 3.20 | 3.70 | 3.45 | +0.04 | 10.2% | 8200 | 10.2% | -0.96 | 402.90 | 390.90 | 414.90 | — |
| — | 2.60 | 3.10 | 2.85 | +0.03 | 10.3% | 8225 | 10.3% | -0.97 | 427.10 | 415.10 | 439.10 | — |
| — | 2.10 | 2.50 | 2.30 | +0.03 | 10.4% | 8250 | 10.4% | -0.97 | 451.50 | 439.50 | 463.50 | — |
| — | 1.75 | 2.10 | 1.93 | +0.02 | 10.6% | 8275 | 10.6% | -0.98 | 476.10 | 464.10 | 488.10 | — |
| — | 1.45 | 1.75 | 1.60 | +0.02 | 10.7% | 8300 | 10.7% | -0.98 | 500.70 | 488.70 | 512.70 | — |
| — | 1.05 | 1.30 | 1.18 | +0.01 | 11.0% | 8350 | 11.0% | -0.99 | 550.10 | 538.10 | 562.10 | — |
| — | 0.80 | 1.00 | 0.90 | +0.01 | 11.4% | 8400 | 11.4% | -0.99 | 599.60 | 587.60 | 611.60 | — |
| — | 0.60 | 0.80 | 0.70 | +0.01 | 11.9% | 8450 | 11.9% | -0.99 | 649.20 | 637.20 | 661.20 | — |
| — | 0.45 | 0.65 | 0.55 | +0.01 | 12.3% | 8500 | 12.3% | -0.99 | 698.90 | 686.90 | 710.90 | — |
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.