Spot 7743.55
· 2120 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 988.40 | 1000.30 | 994.35 | +0.82 | 21.2% | 6975 | 21.2% | -0.18 | 114.55 | 113.80 | 115.30 | — |
| — | 966.90 | 978.70 | 972.80 | +0.82 | 21.0% | 7000 | 21.0% | -0.18 | 117.55 | 116.80 | 118.30 | — |
| — | 945.50 | 957.20 | 951.35 | +0.81 | 20.9% | 7025 | 20.9% | -0.19 | 120.55 | 119.80 | 121.30 | — |
| — | 924.20 | 935.80 | 930.00 | +0.81 | 20.7% | 7050 | 20.7% | -0.19 | 123.65 | 122.90 | 124.40 | — |
| — | 903.00 | 914.60 | 908.80 | +0.80 | 20.5% | 7075 | 20.5% | -0.20 | 126.90 | 126.10 | 127.70 | — |
| — | 881.80 | 893.40 | 887.60 | +0.80 | 20.3% | 7100 | 20.3% | -0.20 | 130.25 | 129.50 | 131.00 | — |
| — | 860.80 | 872.30 | 866.55 | +0.79 | 20.1% | 7125 | 20.1% | -0.21 | 133.65 | 132.90 | 134.40 | — |
| — | 839.90 | 851.30 | 845.60 | +0.78 | 20.0% | 7150 | 20.0% | -0.22 | 137.20 | 136.40 | 138.00 | — |
| — | 831.60 | 843.00 | 837.30 | +0.78 | 19.9% | 7160 | 19.9% | -0.22 | 138.65 | 137.90 | 139.40 | — |
| — | 823.30 | 834.60 | 828.95 | +0.78 | 19.8% | 7170 | 19.8% | -0.22 | 140.10 | 139.30 | 140.90 | — |
| — | 819.10 | 830.50 | 824.80 | +0.78 | 19.8% | 7175 | 19.8% | -0.22 | 140.90 | 140.10 | 141.70 | — |
| — | 815.00 | 826.30 | 820.65 | +0.78 | 19.7% | 7180 | 19.7% | -0.22 | 141.60 | 140.80 | 142.40 | — |
| — | 806.70 | 818.00 | 812.35 | +0.78 | 19.7% | 7190 | 19.7% | -0.23 | 143.10 | 142.30 | 143.90 | — |
| — | 798.40 | 809.70 | 804.05 | +0.77 | 19.6% | 7200 | 19.6% | -0.23 | 144.65 | 143.90 | 145.40 | — |
| — | 790.20 | 801.50 | 795.85 | +0.77 | 19.5% | 7210 | 19.5% | -0.23 | 146.20 | 145.40 | 147.00 | — |
| — | 782.00 | 793.20 | 787.60 | +0.77 | 19.5% | 7220 | 19.5% | -0.23 | 147.80 | 147.00 | 148.60 | — |
| — | 777.90 | 789.10 | 783.50 | +0.77 | 19.4% | 7225 | 19.4% | -0.23 | 148.60 | 147.80 | 149.40 | — |
| — | 773.80 | 785.00 | 779.40 | +0.77 | 19.4% | 7230 | 19.4% | -0.23 | 149.40 | 148.60 | 150.20 | — |
| — | 765.60 | 776.80 | 771.20 | +0.76 | 19.3% | 7240 | 19.3% | -0.24 | 151.00 | 150.20 | 151.80 | — |
| — | 757.50 | 768.70 | 763.10 | +0.76 | 19.2% | 7250 | 19.2% | -0.24 | 152.60 | 151.80 | 153.40 | — |
| — | 749.30 | 760.50 | 754.90 | +0.76 | 19.2% | 7260 | — | — | 154.30 | 153.50 | 155.10 | — |
| — | 741.20 | 752.40 | 746.80 | — | — | 7270 | — | — | 155.95 | 155.20 | 156.70 | — |
| — | 737.20 | 748.30 | 742.75 | +0.75 | 19.1% | 7275 | 19.1% | -0.25 | 156.80 | 156.00 | 157.60 | — |
| — | 733.10 | 744.30 | 738.70 | +0.75 | 19.0% | 7280 | 19.0% | -0.25 | 157.70 | 156.90 | 158.50 | — |
| — | 725.10 | 736.20 | 730.65 | +0.75 | 19.0% | 7290 | 19.0% | -0.25 | 159.40 | 158.60 | 160.20 | — |
| — | 717.00 | 728.10 | 722.55 | +0.75 | 18.9% | 7300 | 18.9% | -0.25 | 161.15 | 160.40 | 161.90 | — |
| — | 709.00 | 720.10 | 714.55 | +0.74 | 18.8% | 7310 | 18.8% | -0.26 | 162.90 | 162.10 | 163.70 | — |
| — | 701.00 | 712.10 | 706.55 | +0.74 | 18.8% | 7320 | 18.8% | -0.26 | 164.70 | 163.90 | 165.50 | — |
| — | 697.00 | 708.10 | 702.55 | +0.74 | 18.7% | 7325 | 18.7% | -0.26 | 165.60 | 164.80 | 166.40 | — |
| — | 693.10 | 704.00 | 698.55 | +0.74 | 18.7% | 7330 | 18.7% | -0.26 | 166.55 | 165.70 | 167.40 | — |
| — | 685.10 | 696.10 | 690.60 | +0.73 | 18.6% | 7340 | 18.6% | -0.27 | 168.40 | 167.60 | 169.20 | — |
| — | 677.20 | 688.20 | 682.70 | +0.73 | 18.5% | 7350 | 18.5% | -0.27 | 170.30 | 169.50 | 171.10 | — |
| — | 669.30 | 680.30 | 674.80 | +0.73 | 18.5% | 7360 | — | — | 172.20 | 171.40 | 173.00 | — |
| — | 661.50 | 672.40 | 666.95 | +0.73 | 18.4% | 7370 | 18.4% | -0.27 | 174.10 | 173.30 | 174.90 | — |
| — | 657.50 | 668.40 | 662.95 | +0.72 | 18.4% | 7375 | 18.4% | -0.28 | 175.10 | 174.30 | 175.90 | — |
| — | 653.60 | 664.50 | 659.05 | +0.72 | 18.3% | 7380 | 18.3% | -0.28 | 176.10 | 175.30 | 176.90 | — |
| — | 645.80 | 656.70 | 651.25 | +0.72 | 18.3% | 7390 | 18.3% | -0.28 | 178.05 | 177.20 | 178.90 | — |
| — | 638.00 | 648.90 | 643.45 | +0.72 | 18.2% | 7400 | 18.2% | -0.28 | 180.05 | 179.20 | 180.90 | — |
| — | 630.30 | 641.10 | 635.70 | +0.71 | 18.1% | 7410 | 18.1% | -0.29 | 182.10 | 181.30 | 182.90 | — |
| — | 622.60 | 633.30 | 627.95 | +0.71 | 18.1% | 7420 | 18.1% | -0.29 | 184.20 | 183.40 | 185.00 | — |
| — | 618.70 | 629.50 | 624.10 | +0.71 | 18.0% | 7425 | — | — | 185.10 | 184.20 | 186.00 | — |
| — | 615.00 | 625.60 | 620.30 | +0.71 | 18.0% | 7430 | 18.0% | -0.29 | 186.30 | 185.50 | 187.10 | — |
| — | 607.20 | 617.90 | 612.55 | +0.70 | 17.9% | 7440 | 17.9% | -0.30 | — | — | — | — |
| — | 599.70 | 610.30 | 605.00 | +0.70 | 17.9% | 7450 | 17.9% | -0.30 | 190.55 | 189.70 | 191.40 | — |
| — | 592.10 | 602.70 | 597.40 | +0.70 | 17.8% | 7460 | 17.8% | -0.30 | 192.75 | 191.90 | 193.60 | — |
| — | 588.90 | 590.70 | 589.80 | +0.69 | 17.7% | 7470 | 17.7% | -0.31 | 194.95 | 194.10 | 195.80 | — |
| — | 585.10 | 586.80 | 585.95 | +0.69 | 17.7% | 7475 | 17.7% | -0.31 | 196.10 | 195.30 | 196.90 | — |
| — | 581.30 | 583.00 | 582.15 | +0.69 | 17.7% | 7480 | 17.7% | -0.31 | 197.20 | 196.40 | 198.00 | — |
| — | 573.80 | 575.50 | 574.65 | +0.69 | 17.6% | 7490 | 17.6% | -0.31 | 199.50 | 198.70 | 200.30 | — |
| — | 566.30 | 568.20 | 567.25 | +0.68 | 17.5% | 7500 | 17.5% | -0.32 | 201.85 | 201.00 | 202.70 | — |
| — | 558.90 | 560.60 | 559.75 | +0.68 | 17.5% | 7510 | 17.5% | -0.32 | 204.10 | 203.20 | 205.00 | — |
| — | 551.40 | 553.20 | 552.30 | +0.68 | 17.4% | 7520 | 17.4% | -0.32 | 206.55 | 205.70 | 207.40 | — |
| — | 547.70 | 549.60 | 548.65 | +0.67 | 17.4% | 7525 | 17.4% | -0.33 | 207.75 | 206.90 | 208.60 | — |
| — | 544.10 | 545.80 | 544.95 | +0.67 | 17.4% | 7530 | 17.4% | -0.33 | 208.95 | 208.10 | 209.80 | — |
| — | 536.70 | 538.60 | 537.65 | +0.67 | 17.3% | 7540 | 17.3% | -0.33 | 211.45 | 210.60 | 212.30 | — |
| — | 529.40 | 531.30 | 530.35 | +0.66 | 17.2% | 7550 | 17.2% | -0.34 | 213.95 | 213.10 | 214.80 | — |
| — | 522.10 | 524.00 | 523.05 | +0.66 | 17.2% | 7560 | 17.2% | -0.34 | 216.45 | 215.60 | 217.30 | — |
| — | 514.90 | 516.80 | 515.85 | +0.66 | 17.1% | 7570 | 17.1% | -0.34 | 218.90 | 218.00 | 219.80 | — |
| — | 511.30 | 513.00 | 512.15 | +0.66 | 17.1% | 7575 | 17.1% | -0.34 | 220.20 | 219.30 | 221.10 | — |
| — | 507.70 | 509.60 | 508.65 | +0.65 | 17.0% | 7580 | 17.0% | -0.35 | 221.55 | 220.60 | 222.50 | — |
| — | 500.50 | 502.30 | 501.40 | +0.65 | 17.0% | 7590 | 17.0% | -0.35 | 224.25 | 223.40 | 225.10 | — |
| — | 493.40 | 495.30 | 494.35 | +0.65 | 16.9% | 7600 | 16.9% | -0.35 | 226.85 | 225.90 | 227.80 | — |
| — | 486.30 | 488.10 | 487.20 | +0.64 | 16.9% | 7610 | 16.9% | -0.36 | 229.65 | 228.80 | 230.50 | — |
| — | 479.30 | 481.20 | 480.25 | +0.64 | 16.8% | 7620 | 16.8% | -0.36 | 232.35 | 231.40 | 233.30 | — |
| — | 475.70 | 477.70 | 476.70 | +0.64 | 16.8% | 7625 | 16.8% | -0.36 | 233.75 | 232.80 | 234.70 | — |
| — | 472.30 | 474.20 | 473.25 | +0.63 | 16.7% | 7630 | 16.7% | -0.37 | 235.15 | 234.20 | 236.10 | — |
| — | 465.30 | 467.10 | 466.20 | +0.63 | 16.7% | 7640 | 16.7% | -0.37 | 238.05 | 237.20 | 238.90 | — |
| — | 458.40 | 460.20 | 459.30 | +0.63 | 16.6% | 7650 | 16.6% | -0.38 | — | — | — | — |
| — | — | — | — | +0.62 | 16.6% | 7660 | 16.6% | -0.38 | 243.80 | 242.90 | 244.70 | — |
| — | 444.70 | 446.50 | 445.60 | +0.62 | 16.5% | 7670 | 16.5% | -0.38 | 246.75 | 245.80 | 247.70 | — |
| — | 441.30 | 443.10 | 442.20 | +0.61 | 16.5% | 7675 | 16.5% | -0.39 | 248.25 | 247.30 | 249.20 | — |
| — | 437.90 | 439.70 | 438.80 | +0.61 | 16.4% | 7680 | — | — | 249.75 | 248.80 | 250.70 | — |
| — | 431.10 | 433.10 | 432.10 | — | — | 7690 | — | — | 252.85 | 251.90 | 253.80 | — |
| — | 424.50 | 426.30 | 425.40 | — | — | 7700 | — | — | 255.95 | 255.00 | 256.90 | — |
| — | 417.80 | 419.80 | 418.80 | — | — | 7710 | — | — | 259.10 | 258.10 | 260.10 | — |
| — | 411.20 | 413.20 | 412.20 | — | — | 7720 | — | — | 262.30 | 261.30 | 263.30 | — |
| — | 407.90 | 409.80 | 408.85 | — | — | 7725 | — | — | 263.90 | 262.90 | 264.90 | — |
| — | 404.70 | 406.60 | 405.65 | — | — | 7730 | — | — | 265.55 | 264.60 | 266.50 | — |
| — | 398.20 | 400.10 | 399.15 | — | — | 7740 | 16.1% | -0.41 | 268.85 | 267.90 | 269.80 | — |
| — | 391.70 | 393.60 | 392.65 | — | — | 7750 | — | — | 272.20 | 271.20 | 273.20 | — |
| — | 385.30 | 387.30 | 386.30 | — | — | 7760 | — | — | 275.60 | 274.60 | 276.60 | — |
| — | 379.00 | 380.90 | 379.95 | — | — | 7770 | — | — | 279.05 | 278.10 | 280.00 | — |
| — | 375.80 | 377.70 | 376.75 | — | — | 7775 | — | — | 280.80 | 279.80 | 281.80 | — |
| — | 372.70 | 374.60 | 373.65 | — | — | 7780 | 15.9% | -0.43 | 282.55 | 281.60 | 283.50 | — |
| — | 366.40 | 368.30 | 367.35 | — | — | 7790 | — | — | 286.10 | 285.10 | 287.10 | — |
| — | 360.20 | 362.10 | 361.15 | — | — | 7800 | 15.8% | -0.44 | 289.70 | 288.70 | 290.70 | — |
| — | 354.10 | 355.90 | 355.00 | +0.55 | 15.7% | 7810 | 15.7% | -0.45 | 293.35 | 292.40 | 294.30 | — |
| — | 348.00 | 350.00 | 349.00 | +0.55 | 15.7% | 7820 | 15.7% | -0.45 | 297.10 | 296.10 | 298.10 | — |
| — | 345.00 | 346.90 | 345.95 | +0.55 | 15.6% | 7825 | 15.6% | -0.45 | 298.95 | 298.00 | 299.90 | — |
| — | 341.90 | 343.90 | 342.90 | +0.54 | 15.6% | 7830 | 15.6% | -0.46 | 300.85 | 299.90 | 301.80 | — |
| — | 336.00 | 337.90 | 336.95 | +0.54 | 15.5% | 7840 | 15.5% | -0.46 | 304.65 | 303.70 | 305.60 | — |
| — | 330.00 | 331.90 | 330.95 | +0.53 | 15.5% | 7850 | 15.5% | -0.47 | 308.55 | 307.60 | 309.50 | — |
| — | — | — | — | +0.53 | 15.4% | 7860 | 15.4% | -0.47 | — | — | — | — |
| — | — | — | — | +0.52 | 15.4% | 7870 | 15.4% | -0.48 | — | — | — | — |
| — | — | — | — | +0.52 | 15.4% | 7875 | 15.4% | -0.48 | — | — | — | — |
| — | — | — | — | +0.52 | 15.3% | 7880 | 15.3% | -0.48 | 320.55 | 319.60 | 321.50 | — |
| — | 307.10 | 308.90 | 308.00 | +0.51 | 15.3% | 7890 | 15.3% | -0.49 | 324.65 | 323.70 | 325.60 | — |
| — | 301.40 | 303.20 | 302.30 | +0.51 | 15.2% | 7900 | 15.2% | -0.49 | 328.80 | 327.80 | 329.80 | — |
| — | 295.80 | 297.70 | 296.75 | +0.50 | 15.2% | 7910 | 15.2% | -0.50 | 333.05 | 332.10 | 334.00 | — |
| — | 290.30 | 292.10 | 291.20 | — | — | 7920 | — | — | 337.35 | 336.40 | 338.30 | — |
| — | 287.60 | 289.40 | 288.50 | — | — | 7925 | — | — | 339.50 | 338.50 | 340.50 | — |
| — | 284.90 | 286.70 | 285.80 | — | — | 7930 | — | — | 341.65 | 340.70 | 342.60 | — |
| — | 279.50 | 281.20 | 280.35 | — | — | 7940 | — | — | 346.05 | 345.10 | 347.00 | — |
| — | 274.20 | 275.90 | 275.05 | — | — | 7950 | — | — | 350.55 | 349.60 | 351.50 | — |
| — | 268.80 | 270.70 | 269.75 | — | — | 7960 | — | — | 355.05 | 354.10 | 356.00 | — |
| — | 261.00 | 262.90 | 261.95 | — | — | 7975 | — | — | 361.95 | 361.00 | 362.90 | — |
| — | 248.30 | 250.20 | 249.25 | — | — | 8000 | — | — | 373.85 | 372.90 | 374.80 | — |
| — | 236.00 | 237.90 | 236.95 | — | — | 8025 | — | — | 386.05 | 385.10 | 387.00 | — |
| — | 224.10 | 226.00 | 225.05 | +0.43 | 14.5% | 8050 | 14.5% | -0.57 | 398.65 | 397.70 | 399.60 | — |
| — | 212.60 | 214.50 | 213.55 | +0.42 | 14.4% | 8075 | — | — | 411.60 | 410.70 | 412.50 | — |
| — | 201.50 | 203.40 | 202.45 | — | — | 8100 | 14.3% | -0.59 | 425.00 | 424.10 | 425.90 | — |
| — | 190.80 | 192.70 | 191.75 | +0.39 | 14.2% | 8125 | 14.2% | -0.61 | 438.80 | 437.90 | 439.70 | — |
| — | 180.50 | 182.30 | 181.40 | +0.38 | 14.1% | 8150 | 14.1% | -0.62 | 452.90 | 452.00 | 453.80 | — |
| — | 170.50 | 172.40 | 171.45 | +0.37 | 14.0% | 8175 | 14.0% | -0.63 | 467.50 | 466.60 | 468.40 | — |
| — | 161.00 | 162.80 | 161.90 | +0.35 | 14.0% | 8200 | 14.0% | -0.65 | 482.45 | 481.60 | 483.30 | — |
| — | 151.80 | 153.70 | 152.75 | +0.34 | 13.9% | 8225 | 13.9% | -0.66 | 497.80 | 496.90 | 498.70 | — |
| — | 143.10 | 144.90 | 144.00 | +0.33 | 13.8% | 8250 | 13.8% | -0.67 | 513.45 | 512.50 | 514.40 | — |
| — | 134.70 | 136.50 | 135.60 | +0.31 | 13.7% | 8275 | 13.7% | -0.69 | — | — | — | — |
| — | — | — | — | +0.30 | 13.6% | 8300 | 13.6% | -0.70 | — | — | — | — |
| — | — | — | — | +0.29 | 13.5% | 8325 | 13.5% | -0.71 | — | — | — | — |
| — | — | — | — | +0.27 | 13.5% | 8350 | 13.5% | -0.72 | — | — | — | — |
| — | 104.80 | 106.50 | 105.65 | +0.26 | 13.4% | 8375 | 13.4% | -0.74 | 597.75 | 592.40 | 603.10 | — |
| — | 98.20 | 99.70 | 98.95 | +0.25 | 13.3% | 8400 | 13.3% | -0.75 | 615.65 | 610.30 | 621.00 | — |
| — | 91.90 | 93.50 | 92.70 | +0.24 | 13.3% | 8425 | 13.3% | -0.76 | 633.80 | 628.40 | 639.20 | — |
| — | 86.00 | 87.50 | 86.75 | +0.23 | 13.2% | 8450 | 13.2% | -0.77 | 652.35 | 647.00 | 657.70 | — |
| — | 80.30 | 81.80 | 81.05 | +0.22 | 13.2% | 8475 | 13.2% | -0.78 | 671.25 | 665.80 | 676.70 | — |
| — | 75.00 | 76.40 | 75.70 | +0.21 | 13.1% | 8500 | 13.1% | -0.79 | 690.40 | 684.90 | 695.90 | — |
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.