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 | |
| — | 971.10 | 995.10 | 983.10 | +0.82 | 20.7% | 7025 | 20.7% | -0.18 | 114.00 | 113.30 | 114.70 | — |
| — | 949.60 | 973.60 | 961.60 | +0.82 | 20.5% | 7050 | 20.5% | -0.18 | 116.90 | 116.10 | 117.70 | — |
| — | 928.20 | 952.20 | 940.20 | +0.81 | 20.3% | 7075 | 20.3% | -0.19 | 120.00 | 119.20 | 120.80 | — |
| — | 906.90 | 930.90 | 918.90 | +0.81 | 20.2% | 7100 | 20.2% | -0.20 | 123.25 | 122.50 | 124.00 | — |
| — | 885.70 | 909.70 | 897.70 | +0.80 | 20.0% | 7125 | 20.0% | -0.20 | 126.55 | 125.80 | 127.30 | — |
| — | 864.60 | 888.60 | 876.60 | +0.79 | 19.8% | 7150 | 19.8% | -0.21 | 129.95 | 129.20 | 130.70 | — |
| — | 856.20 | 880.20 | 868.20 | +0.79 | 19.7% | 7160 | 19.7% | -0.21 | 131.35 | 130.60 | 132.10 | — |
| — | 847.80 | 871.80 | 859.80 | +0.79 | 19.7% | 7170 | 19.7% | -0.21 | 132.75 | 132.00 | 133.50 | — |
| — | 843.60 | 867.60 | 855.60 | +0.79 | 19.6% | 7175 | 19.6% | -0.21 | 133.45 | 132.70 | 134.20 | — |
| — | 839.40 | 863.40 | 851.40 | +0.79 | 19.6% | 7180 | 19.6% | -0.21 | 134.15 | 133.40 | 134.90 | — |
| — | 831.10 | 855.10 | 843.10 | +0.78 | 19.5% | 7190 | 19.5% | -0.22 | 135.55 | 134.70 | 136.40 | — |
| — | 833.70 | 842.10 | 837.90 | +0.78 | 19.5% | 7200 | 19.5% | -0.22 | 137.05 | 136.30 | 137.80 | — |
| — | 814.40 | 838.40 | 826.40 | +0.78 | 19.4% | 7210 | 19.4% | -0.22 | 138.55 | 137.80 | 139.30 | — |
| — | 806.10 | 830.10 | 818.10 | +0.78 | 19.3% | 7220 | 19.3% | -0.22 | 140.05 | 139.30 | 140.80 | — |
| — | 802.00 | 826.00 | 814.00 | +0.78 | 19.3% | 7225 | 19.3% | -0.22 | 140.75 | 139.90 | 141.60 | — |
| — | 797.90 | 821.90 | 809.90 | +0.77 | 19.3% | 7230 | 19.3% | -0.23 | 141.60 | 140.80 | 142.40 | — |
| — | 789.60 | 813.60 | 801.60 | +0.77 | 19.2% | 7240 | 19.2% | -0.23 | 143.10 | 142.30 | 143.90 | — |
| — | 781.40 | 805.40 | 793.40 | +0.77 | 19.1% | 7250 | 19.1% | -0.23 | 144.70 | 143.90 | 145.50 | — |
| — | — | — | — | +0.77 | 19.1% | 7260 | 19.1% | -0.23 | — | — | — | — |
| — | 765.00 | 789.00 | 777.00 | +0.76 | 19.0% | 7270 | 19.0% | -0.24 | 147.90 | 147.10 | 148.70 | — |
| — | 760.90 | 784.90 | 772.90 | +0.76 | 18.9% | 7275 | 18.9% | -0.24 | 148.70 | 147.90 | 149.50 | — |
| — | 756.80 | 780.80 | 768.80 | +0.76 | 18.9% | 7280 | 18.9% | -0.24 | 149.50 | 148.70 | 150.30 | — |
| — | 748.70 | 772.70 | 760.70 | +0.76 | 19.0% | 7290 | — | — | 151.20 | 150.40 | 152.00 | — |
| — | 740.60 | 764.60 | 752.60 | +0.76 | 18.8% | 7300 | 18.8% | -0.24 | 152.80 | 152.00 | 153.60 | — |
| — | 732.50 | 756.50 | 744.50 | +0.75 | 18.7% | 7310 | 18.7% | -0.25 | 154.55 | 153.70 | 155.40 | — |
| — | 724.40 | 748.40 | 736.40 | +0.75 | 18.6% | 7320 | 18.6% | -0.25 | 156.25 | 155.40 | 157.10 | — |
| — | 720.40 | 744.40 | 732.40 | +0.75 | 18.6% | 7325 | 18.6% | -0.25 | 157.15 | 156.30 | 158.00 | — |
| — | 716.30 | 740.30 | 728.30 | +0.75 | 18.6% | 7330 | 18.6% | -0.25 | 158.00 | 157.20 | 158.80 | — |
| — | 708.30 | 732.30 | 720.30 | +0.75 | 18.5% | 7340 | 18.5% | -0.25 | 159.80 | 159.00 | 160.60 | — |
| — | 700.30 | 724.30 | 712.30 | +0.74 | 18.4% | 7350 | 18.4% | -0.26 | 161.55 | 160.70 | 162.40 | — |
| — | 692.30 | 716.30 | 704.30 | +0.74 | 18.4% | 7360 | 18.4% | -0.26 | 163.45 | 162.60 | 164.30 | — |
| — | 684.40 | 708.40 | 696.40 | +0.74 | 18.3% | 7370 | — | — | 165.25 | 164.40 | 166.10 | — |
| — | 680.40 | 704.40 | 692.40 | +0.73 | 18.3% | 7375 | 18.3% | -0.27 | 166.25 | 165.40 | 167.10 | — |
| — | 676.50 | 700.50 | 688.50 | +0.73 | 18.2% | 7380 | — | — | 167.15 | 166.30 | 168.00 | — |
| — | 668.60 | 692.60 | 680.60 | — | — | 7390 | 18.2% | -0.27 | 169.05 | 168.20 | 169.90 | — |
| — | 660.70 | 684.70 | 672.70 | +0.73 | 18.1% | 7400 | 18.1% | -0.27 | 170.95 | 170.10 | 171.80 | — |
| — | 652.90 | 676.90 | 664.90 | +0.72 | 18.1% | 7410 | 18.1% | -0.28 | 172.95 | 172.10 | 173.80 | — |
| — | 645.10 | 669.10 | 657.10 | +0.72 | 18.0% | 7420 | 18.0% | -0.28 | 174.95 | 174.10 | 175.80 | — |
| — | 641.20 | 665.20 | 653.20 | — | — | 7425 | 18.0% | -0.28 | 175.95 | 175.10 | 176.80 | — |
| — | 637.30 | 661.30 | 649.30 | +0.72 | 17.9% | 7430 | 17.9% | -0.28 | 176.95 | 176.10 | 177.80 | — |
| — | 629.50 | 653.50 | 641.50 | +0.71 | 17.9% | 7440 | 17.9% | -0.29 | 179.00 | 178.10 | 179.90 | — |
| — | 621.80 | 645.80 | 633.80 | +0.71 | 17.8% | 7450 | 17.8% | -0.29 | 181.05 | 180.20 | 181.90 | — |
| — | 614.10 | 638.10 | 626.10 | +0.71 | 17.7% | 7460 | 17.7% | -0.29 | 183.15 | 182.30 | 184.00 | — |
| — | 606.40 | 630.40 | 618.40 | +0.70 | 17.7% | 7470 | 17.7% | -0.30 | 185.30 | 184.40 | 186.20 | — |
| — | 602.60 | 626.60 | 614.60 | +0.70 | 17.6% | 7475 | 17.6% | -0.30 | 186.35 | 185.50 | 187.20 | — |
| — | 598.80 | 622.80 | 610.80 | +0.70 | 17.6% | 7480 | 17.6% | -0.30 | 187.45 | 186.60 | 188.30 | — |
| — | 591.20 | 615.20 | 603.20 | +0.70 | 17.5% | 7490 | 17.5% | -0.30 | 189.65 | 188.80 | 190.50 | — |
| — | 593.50 | 595.50 | 594.50 | +0.69 | 17.5% | 7500 | 17.5% | -0.31 | 191.90 | 191.00 | 192.80 | — |
| — | 585.90 | 587.90 | 586.90 | +0.69 | 17.4% | 7510 | 17.4% | -0.31 | 194.05 | 193.20 | 194.90 | — |
| — | 578.40 | 580.40 | 579.40 | +0.69 | 17.4% | 7520 | 17.4% | -0.31 | 196.35 | 195.50 | 197.20 | — |
| — | 574.70 | 576.60 | 575.65 | +0.69 | 17.3% | 7525 | 17.3% | -0.31 | 197.55 | 196.70 | 198.40 | — |
| — | 571.10 | 572.90 | 572.00 | +0.68 | 17.3% | 7530 | 17.3% | -0.32 | 198.70 | 197.80 | 199.60 | — |
| — | 563.50 | 565.50 | 564.50 | +0.68 | 17.2% | 7540 | 17.2% | -0.32 | 201.10 | 200.20 | 202.00 | — |
| — | 556.10 | 558.10 | 557.10 | +0.68 | 17.2% | 7550 | 17.2% | -0.32 | 203.50 | 202.60 | 204.40 | — |
| — | 548.70 | 550.70 | 549.70 | +0.67 | 17.1% | 7560 | 17.1% | -0.33 | 205.90 | 205.00 | 206.80 | — |
| — | 541.40 | 543.30 | 542.35 | +0.67 | 17.1% | 7570 | 17.1% | -0.33 | 208.40 | 207.50 | 209.30 | — |
| — | 537.70 | 539.70 | 538.70 | +0.67 | 17.0% | 7575 | 17.0% | -0.33 | 209.60 | 208.70 | 210.50 | — |
| — | 534.10 | 536.00 | 535.05 | +0.67 | 17.0% | 7580 | 17.0% | -0.33 | 210.85 | 210.00 | 211.70 | — |
| — | 526.80 | 528.80 | 527.80 | +0.66 | 16.9% | 7590 | 16.9% | -0.34 | 213.40 | 212.50 | 214.30 | — |
| — | 519.70 | 521.60 | 520.65 | +0.66 | 16.9% | 7600 | 16.9% | -0.34 | 215.95 | 215.00 | 216.90 | — |
| — | 512.40 | 514.40 | 513.40 | +0.65 | 16.8% | 7610 | 16.8% | -0.35 | 218.60 | 217.70 | 219.50 | — |
| — | 505.30 | 507.20 | 506.25 | +0.65 | 16.8% | 7620 | 16.8% | -0.35 | 221.25 | 220.30 | 222.20 | — |
| — | 501.80 | 503.70 | 502.75 | +0.65 | 16.7% | 7625 | 16.7% | -0.35 | 222.55 | 221.60 | 223.50 | — |
| — | 498.10 | 500.10 | 499.10 | +0.65 | 16.7% | 7630 | — | — | 223.95 | 223.00 | 224.90 | — |
| — | 491.10 | 493.10 | 492.10 | +0.64 | 16.6% | 7640 | 16.6% | -0.36 | 226.65 | 225.70 | 227.60 | — |
| — | 484.00 | 486.00 | 485.00 | +0.64 | 16.6% | 7650 | 16.6% | -0.36 | 229.45 | 228.50 | 230.40 | — |
| — | 477.00 | 479.00 | 478.00 | +0.63 | 16.5% | 7660 | 16.5% | -0.37 | 232.25 | 231.30 | 233.20 | — |
| — | 470.20 | 472.10 | 471.15 | +0.63 | 16.5% | 7670 | 16.5% | -0.37 | 235.05 | 234.10 | 236.00 | — |
| — | 466.60 | 468.60 | 467.60 | +0.63 | 16.4% | 7675 | 16.4% | -0.37 | — | — | — | — |
| — | 463.30 | 465.20 | 464.25 | +0.63 | 16.4% | 7680 | 16.4% | -0.37 | 237.95 | 237.00 | 238.90 | — |
| — | 456.30 | 458.30 | 457.30 | +0.62 | 16.3% | 7690 | 16.3% | -0.38 | 240.90 | 239.90 | 241.90 | — |
| — | 449.60 | 451.50 | 450.55 | +0.62 | 16.3% | 7700 | 16.3% | -0.38 | 243.85 | 242.90 | 244.80 | — |
| — | 442.70 | 444.80 | 443.75 | — | — | 7710 | 16.2% | -0.39 | 246.90 | 245.90 | 247.90 | — |
| — | 436.10 | 438.00 | 437.05 | +0.61 | 16.2% | 7720 | 16.2% | -0.39 | 249.95 | 249.00 | 250.90 | — |
| — | 432.70 | 434.70 | 433.70 | +0.61 | 16.2% | 7725 | 16.2% | -0.39 | 251.55 | 250.60 | 252.50 | — |
| — | 429.40 | 431.40 | 430.40 | +0.61 | 16.1% | 7730 | 16.1% | -0.39 | 253.10 | 252.10 | 254.10 | — |
| — | 422.70 | 424.70 | 423.70 | +0.60 | 16.1% | 7740 | 16.1% | -0.40 | 256.25 | 255.30 | 257.20 | — |
| — | 416.10 | 418.10 | 417.10 | +0.60 | 16.0% | 7750 | 16.0% | -0.40 | 259.40 | 258.50 | 260.30 | — |
| — | 409.50 | 411.60 | 410.55 | +0.59 | 16.0% | 7760 | 16.0% | -0.41 | 262.75 | 261.80 | 263.70 | — |
| — | 403.10 | 405.10 | 404.10 | +0.59 | 15.9% | 7770 | 15.9% | -0.41 | 266.00 | 265.10 | 266.90 | — |
| — | 399.80 | 401.90 | 400.85 | +0.59 | 15.9% | 7775 | 15.9% | -0.41 | 267.65 | 266.70 | 268.60 | — |
| — | 396.70 | 398.70 | 397.70 | +0.58 | 15.9% | 7780 | 15.9% | -0.42 | 269.40 | 268.40 | 270.40 | — |
| — | 390.30 | 392.30 | 391.30 | +0.58 | 15.8% | 7790 | 15.8% | -0.42 | 272.80 | 271.80 | 273.80 | — |
| — | 383.90 | 385.90 | 384.90 | +0.58 | 15.7% | 7800 | 15.7% | -0.43 | 276.20 | 275.30 | 277.10 | — |
| — | 377.60 | 379.70 | 378.65 | +0.57 | 15.7% | 7810 | 15.7% | -0.43 | 279.70 | 278.80 | 280.60 | — |
| — | 371.30 | 373.40 | 372.35 | +0.56 | 15.6% | 7820 | 15.6% | -0.44 | 283.30 | 282.30 | 284.30 | — |
| — | 368.20 | 370.30 | 369.25 | +0.56 | 15.6% | 7825 | 15.6% | -0.44 | 285.10 | 284.10 | 286.10 | — |
| — | 365.20 | 367.20 | 366.20 | +0.56 | 15.6% | 7830 | 15.6% | -0.44 | 286.85 | 285.90 | 287.80 | — |
| — | 359.10 | 361.10 | 360.10 | +0.56 | 15.5% | 7840 | 15.5% | -0.44 | 290.55 | 289.60 | 291.50 | — |
| — | 352.80 | 355.00 | 353.90 | +0.55 | 15.5% | 7850 | 15.5% | -0.45 | 294.25 | 293.30 | 295.20 | — |
| — | 347.00 | 349.00 | 348.00 | +0.55 | 15.4% | 7860 | 15.4% | -0.45 | 298.05 | 297.10 | 299.00 | — |
| — | 341.00 | 343.00 | 342.00 | +0.54 | 15.4% | 7870 | 15.4% | -0.46 | 301.85 | 300.90 | 302.80 | — |
| — | 338.00 | 340.10 | 339.05 | +0.54 | 15.4% | 7875 | 15.4% | -0.46 | 303.80 | 302.90 | 304.70 | — |
| — | — | — | — | +0.54 | 15.3% | 7880 | 15.3% | -0.46 | — | — | — | — |
| — | 329.20 | 331.30 | 330.25 | +0.53 | 15.3% | 7890 | 15.3% | -0.47 | 309.70 | 308.80 | 310.60 | — |
| — | 323.40 | 325.50 | 324.45 | +0.53 | 15.2% | 7900 | 15.2% | -0.47 | 313.70 | 312.80 | 314.60 | — |
| — | 317.70 | 319.70 | 318.70 | +0.52 | 15.2% | 7910 | — | — | 317.75 | 316.80 | 318.70 | — |
| — | 312.00 | 314.10 | 313.05 | +0.52 | 15.1% | 7920 | 15.1% | -0.48 | 321.85 | 320.90 | 322.80 | — |
| — | 309.20 | 311.20 | 310.20 | +0.51 | 15.1% | 7925 | 15.1% | -0.49 | 323.95 | 323.00 | 324.90 | — |
| — | 306.30 | 308.40 | 307.35 | +0.51 | 15.1% | 7930 | 15.1% | -0.49 | 326.05 | 325.10 | 327.00 | — |
| — | 300.70 | 302.90 | 301.80 | +0.51 | 15.1% | 7940 | 15.1% | -0.49 | 330.25 | 329.30 | 331.20 | — |
| — | 295.30 | 297.40 | 296.35 | +0.50 | 15.0% | 7950 | — | — | 334.55 | 333.60 | 335.50 | — |
| — | 289.80 | 291.90 | 290.85 | +0.50 | 15.0% | 7960 | 15.0% | -0.50 | 338.95 | 338.00 | 339.90 | — |
| — | 281.80 | 283.80 | 282.80 | +0.49 | 14.9% | 7975 | 14.9% | -0.51 | 345.55 | 344.60 | 346.50 | — |
| — | 268.60 | 270.70 | 269.65 | +0.48 | 14.8% | 8000 | 14.8% | -0.52 | 356.95 | 356.00 | 357.90 | — |
| — | 255.90 | 257.70 | 256.80 | +0.46 | 14.7% | 8025 | 14.7% | -0.54 | 368.70 | 367.70 | 369.70 | — |
| — | 243.50 | 245.30 | 244.40 | +0.45 | 14.6% | 8050 | 14.6% | -0.55 | 380.85 | 379.90 | 381.80 | — |
| — | 231.70 | 233.30 | 232.50 | +0.44 | 14.5% | 8075 | 14.5% | -0.56 | 393.35 | 392.40 | 394.30 | — |
| — | 220.00 | 221.70 | 220.85 | +0.42 | 14.4% | 8100 | 14.4% | -0.58 | 406.25 | 405.30 | 407.20 | — |
| — | 208.80 | 210.30 | 209.55 | +0.41 | 14.3% | 8125 | 14.3% | -0.59 | 419.55 | 418.60 | 420.50 | — |
| — | 198.10 | 199.50 | 198.80 | +0.40 | 14.2% | 8150 | 14.2% | -0.60 | 433.25 | 432.30 | 434.20 | — |
| — | 187.70 | 189.10 | 188.40 | +0.38 | 14.1% | 8175 | 14.1% | -0.62 | 447.35 | 446.40 | 448.30 | — |
| — | 177.50 | 179.10 | 178.30 | +0.37 | 14.0% | 8200 | 14.0% | -0.63 | 461.75 | 460.80 | 462.70 | — |
| — | 168.00 | 169.50 | 168.75 | +0.36 | 13.9% | 8225 | 13.9% | -0.64 | 476.65 | 475.70 | 477.60 | — |
| — | 158.60 | 160.20 | 159.40 | +0.34 | 13.8% | 8250 | 13.8% | -0.66 | 491.90 | 490.90 | 492.90 | — |
| — | 149.70 | 151.30 | 150.50 | +0.33 | 13.8% | 8275 | 13.8% | -0.67 | 507.50 | 506.50 | 508.50 | — |
| — | 141.30 | 142.80 | 142.05 | +0.32 | 13.7% | 8300 | 13.7% | -0.68 | 523.45 | 522.50 | 524.40 | — |
| — | 133.20 | 134.50 | 133.85 | +0.31 | 13.6% | 8325 | 13.6% | -0.69 | 539.85 | 538.90 | 540.80 | — |
| — | 125.40 | 126.80 | 126.10 | — | — | 8350 | — | — | 555.60 | 543.60 | 567.60 | — |
| — | 117.90 | 119.40 | 118.65 | +0.28 | 13.5% | 8375 | — | — | 572.70 | 560.70 | 584.70 | — |
| — | 110.70 | 112.30 | 111.50 | +0.27 | 13.4% | 8400 | 13.4% | -0.73 | 590.00 | 578.00 | 602.00 | — |
| — | 104.10 | 105.50 | 104.80 | +0.26 | 13.3% | 8425 | 13.3% | -0.74 | 607.70 | 595.70 | 619.70 | — |
| — | 97.70 | 99.10 | 98.40 | +0.25 | 13.3% | 8450 | 13.3% | -0.75 | 625.80 | 613.80 | 637.80 | — |
| — | 91.50 | 92.90 | 92.20 | +0.24 | 13.2% | 8475 | 13.2% | -0.76 | 644.10 | 632.10 | 656.10 | — |
| — | 85.70 | 87.10 | 86.40 | +0.22 | 13.2% | 8500 | 13.2% | -0.78 | 662.80 | 650.80 | 674.80 | — |
| — | 75.00 | 76.40 | 75.70 | +0.20 | 13.1% | 8550 | 13.1% | -0.80 | 701.00 | 689.00 | 713.00 | — |
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.