Spot 7692.05
· 2152 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 987.40 | 994.40 | 990.90 | +0.82 | 21.3% | 6925 | 21.3% | -0.18 | 113.40 | 112.90 | 113.90 | — |
| — | 965.80 | 972.80 | 969.30 | — | — | 6950 | 21.1% | -0.18 | 116.35 | 115.90 | 116.80 | — |
| — | 944.40 | 951.40 | 947.90 | +0.81 | 20.9% | 6975 | 20.9% | -0.19 | 119.40 | 118.90 | 119.90 | — |
| — | 923.10 | 930.00 | 926.55 | — | — | 7000 | 20.8% | -0.19 | 122.50 | 122.00 | 123.00 | — |
| — | 901.80 | 909.30 | 905.55 | +0.80 | 20.6% | 7025 | 20.6% | -0.20 | 125.70 | 125.20 | 126.20 | — |
| — | 880.60 | 888.10 | 884.35 | +0.80 | 20.4% | 7050 | 20.4% | -0.20 | 129.05 | 128.50 | 129.60 | — |
| — | 859.60 | 866.40 | 863.00 | +0.79 | 20.2% | 7075 | 20.2% | -0.21 | 132.50 | 132.00 | 133.00 | — |
| — | 838.40 | 845.40 | 841.90 | +0.78 | 20.0% | 7100 | 20.0% | -0.22 | 136.05 | 135.50 | 136.60 | — |
| — | 817.50 | 824.50 | 821.00 | +0.78 | 19.9% | 7125 | 19.9% | -0.22 | 139.70 | 139.10 | 140.30 | — |
| — | 796.70 | 803.80 | 800.25 | +0.77 | 19.7% | 7150 | 19.7% | -0.23 | 143.50 | 142.90 | 144.10 | — |
| — | 788.40 | 795.50 | 791.95 | +0.77 | 19.6% | 7160 | 19.6% | -0.23 | 144.95 | 144.30 | 145.60 | — |
| — | 780.20 | 787.20 | 783.70 | +0.77 | 19.5% | 7170 | 19.5% | -0.23 | 146.60 | 146.00 | 147.20 | — |
| — | 776.00 | 783.10 | 779.55 | +0.77 | 19.5% | 7175 | 19.5% | -0.23 | 147.40 | 146.80 | 148.00 | — |
| — | 771.90 | 779.00 | 775.45 | +0.76 | 19.5% | 7180 | 19.5% | -0.24 | 148.20 | 147.60 | 148.80 | — |
| — | 763.80 | 770.80 | 767.30 | +0.76 | 19.4% | 7190 | 19.4% | -0.24 | 149.80 | 149.20 | 150.40 | — |
| — | 755.80 | 762.60 | 759.20 | +0.76 | 19.3% | 7200 | 19.3% | -0.24 | 151.40 | 150.80 | 152.00 | — |
| — | 747.50 | 754.50 | 751.00 | +0.76 | 19.3% | 7210 | 19.3% | -0.24 | 153.10 | 152.50 | 153.70 | — |
| — | 739.30 | 746.30 | 742.80 | +0.75 | 19.2% | 7220 | 19.2% | -0.25 | 154.70 | 154.10 | 155.30 | — |
| — | 735.50 | 742.30 | 738.90 | +0.75 | 19.2% | 7225 | 19.2% | -0.25 | 155.60 | 155.00 | 156.20 | — |
| — | 731.20 | 738.20 | 734.70 | +0.75 | 19.1% | 7230 | 19.1% | -0.25 | 156.45 | 155.80 | 157.10 | — |
| — | 723.20 | 730.10 | 726.65 | +0.75 | 19.0% | 7240 | 19.0% | -0.25 | 158.10 | 157.40 | 158.80 | — |
| — | 715.30 | 722.00 | 718.65 | +0.75 | 19.0% | 7250 | 19.0% | -0.25 | 159.90 | 159.30 | 160.50 | — |
| — | 707.30 | 714.00 | 710.65 | +0.74 | 18.9% | 7260 | 18.9% | -0.26 | 161.60 | 160.90 | 162.30 | — |
| — | 699.30 | 706.00 | 702.65 | +0.74 | 18.8% | 7270 | 18.8% | -0.26 | 163.45 | 162.80 | 164.10 | — |
| — | 695.30 | 702.00 | 698.65 | +0.74 | 18.8% | 7275 | 18.8% | -0.26 | 164.30 | 163.60 | 165.00 | — |
| — | 691.30 | 698.00 | 694.65 | +0.74 | 18.8% | 7280 | 18.8% | -0.26 | 165.20 | 164.50 | 165.90 | — |
| — | 683.20 | 690.00 | 686.60 | +0.73 | 18.7% | 7290 | 18.7% | -0.27 | 167.15 | 166.50 | 167.80 | — |
| — | 675.70 | 682.00 | 678.85 | +0.73 | 18.6% | 7300 | 18.6% | -0.27 | 168.95 | 168.20 | 169.70 | — |
| — | 667.50 | 674.10 | 670.80 | +0.73 | 18.6% | 7310 | 18.6% | -0.27 | 170.85 | 170.10 | 171.60 | — |
| — | 659.90 | 666.20 | 663.05 | — | — | 7320 | — | — | 172.75 | 172.00 | 173.50 | — |
| — | 655.70 | 662.30 | 659.00 | +0.72 | 18.5% | 7325 | 18.5% | -0.28 | 173.80 | 173.10 | 174.50 | — |
| — | 651.80 | 658.30 | 655.05 | +0.72 | 18.4% | 7330 | 18.4% | -0.28 | 174.75 | 174.10 | 175.40 | — |
| — | 644.20 | 650.50 | 647.35 | +0.72 | 18.4% | 7340 | 18.4% | -0.28 | 176.65 | 175.90 | 177.40 | — |
| — | 636.10 | 642.70 | 639.40 | +0.72 | 18.3% | 7350 | 18.3% | -0.28 | 178.65 | 177.90 | 179.40 | — |
| — | 628.20 | 634.90 | 631.55 | +0.71 | 18.2% | 7360 | 18.2% | -0.29 | 180.75 | 180.10 | 181.40 | — |
| — | 620.60 | 627.20 | 623.90 | +0.71 | 18.1% | 7370 | 18.1% | -0.29 | 182.75 | 182.00 | 183.50 | — |
| — | 616.80 | 623.80 | 620.30 | +0.71 | 18.1% | 7375 | 18.1% | -0.29 | 183.75 | 183.00 | 184.50 | — |
| — | 613.10 | 619.40 | 616.25 | +0.71 | 18.1% | 7380 | 18.1% | -0.29 | 184.85 | 184.10 | 185.60 | — |
| — | 605.20 | 611.70 | 608.45 | +0.70 | 18.0% | 7390 | 18.0% | -0.30 | 187.00 | 186.30 | 187.70 | — |
| — | 597.40 | 604.00 | 600.70 | +0.70 | 17.9% | 7400 | 17.9% | -0.30 | 189.10 | 188.30 | 189.90 | — |
| — | 589.80 | 596.30 | 593.05 | +0.70 | 17.9% | 7410 | 17.9% | -0.30 | 191.30 | 190.50 | 192.10 | — |
| — | 584.80 | 586.60 | 585.70 | +0.69 | 17.8% | 7420 | 17.8% | -0.31 | 193.50 | 192.70 | 194.30 | — |
| — | 581.00 | 582.70 | 581.85 | +0.69 | 17.8% | 7425 | 17.8% | -0.31 | 194.60 | 193.80 | 195.40 | — |
| — | 577.20 | 579.10 | 578.15 | +0.69 | 17.7% | 7430 | 17.7% | -0.31 | 195.75 | 195.00 | 196.50 | — |
| — | 569.70 | 571.40 | 570.55 | +0.69 | 17.7% | 7440 | 17.7% | -0.31 | 198.00 | 197.20 | 198.80 | — |
| — | 562.20 | 563.90 | 563.05 | +0.68 | 17.6% | 7450 | 17.6% | -0.32 | 200.30 | 199.50 | 201.10 | — |
| — | 554.70 | 556.60 | 555.65 | +0.68 | 17.5% | 7460 | 17.5% | -0.32 | 202.65 | 201.90 | 203.40 | — |
| — | 547.30 | 549.00 | 548.15 | +0.67 | 17.5% | 7470 | 17.5% | -0.33 | 205.00 | 204.20 | 205.80 | — |
| — | 543.60 | 545.30 | 544.45 | +0.67 | 17.4% | 7475 | 17.4% | -0.33 | 206.20 | 205.40 | 207.00 | — |
| — | 539.90 | 541.60 | 540.75 | +0.67 | 17.4% | 7480 | 17.4% | -0.33 | 207.40 | 206.60 | 208.20 | — |
| — | 532.50 | 534.30 | 533.40 | +0.67 | 17.3% | 7490 | 17.3% | -0.33 | 209.85 | 209.10 | 210.60 | — |
| — | 525.20 | 527.10 | 526.15 | +0.66 | 17.3% | 7500 | 17.3% | -0.34 | 212.30 | 211.50 | 213.10 | — |
| — | 517.90 | 519.80 | 518.85 | +0.66 | 17.2% | 7510 | 17.2% | -0.34 | 214.80 | 214.00 | 215.60 | — |
| — | 510.70 | 512.40 | 511.55 | +0.66 | 17.1% | 7520 | 17.1% | -0.34 | 217.40 | 216.60 | 218.20 | — |
| — | 507.00 | 508.80 | 507.90 | +0.65 | 17.1% | 7525 | 17.1% | -0.35 | 218.65 | 217.80 | 219.50 | — |
| — | 503.40 | 505.20 | 504.30 | +0.65 | 17.1% | 7530 | 17.1% | -0.35 | 219.95 | 219.10 | 220.80 | — |
| — | 496.30 | 498.00 | 497.15 | +0.65 | 17.0% | 7540 | 17.0% | -0.35 | 222.55 | 221.70 | 223.40 | — |
| — | 489.10 | 490.90 | 490.00 | +0.64 | 17.0% | 7550 | 17.0% | -0.36 | 225.25 | 224.40 | 226.10 | — |
| — | — | — | — | — | — | 7560 | — | — | — | — | — | — |
| — | 475.00 | 476.70 | 475.85 | — | — | 7570 | 16.8% | -0.36 | 230.65 | 229.80 | 231.50 | — |
| — | 471.40 | 473.20 | 472.30 | +0.63 | 16.8% | 7575 | 16.8% | -0.37 | 232.05 | 231.20 | 232.90 | — |
| — | 467.90 | 469.70 | 468.80 | +0.63 | 16.8% | 7580 | 16.8% | -0.37 | 233.45 | 232.60 | 234.30 | — |
| — | 461.00 | 462.90 | 461.95 | +0.63 | 16.7% | 7590 | 16.7% | -0.37 | 236.25 | 235.40 | 237.10 | — |
| — | 454.00 | 455.80 | 454.90 | +0.62 | 16.6% | 7600 | 16.6% | -0.38 | 239.15 | 238.30 | 240.00 | — |
| — | 447.10 | 448.90 | 448.00 | +0.62 | 16.6% | 7610 | 16.6% | -0.38 | 242.00 | 241.10 | 242.90 | — |
| — | 440.30 | 442.10 | 441.20 | +0.62 | 16.5% | 7620 | 16.5% | -0.38 | 245.00 | 244.10 | 245.90 | — |
| — | 436.90 | 438.70 | 437.80 | +0.61 | 16.5% | 7625 | 16.5% | -0.39 | 246.50 | 245.60 | 247.40 | — |
| — | 433.50 | 435.30 | 434.40 | +0.61 | 16.5% | 7630 | 16.5% | -0.39 | 248.00 | 247.10 | 248.90 | — |
| — | 426.70 | 428.50 | 427.60 | +0.61 | 16.4% | 7640 | 16.4% | -0.39 | 251.00 | 250.10 | 251.90 | — |
| — | 420.00 | 421.80 | 420.90 | +0.60 | 16.3% | 7650 | 16.3% | -0.40 | 254.10 | 253.20 | 255.00 | — |
| — | 413.30 | 415.30 | 414.30 | +0.60 | 16.3% | 7660 | 16.3% | -0.40 | 257.30 | 256.40 | 258.20 | — |
| — | 406.70 | 408.50 | 407.60 | +0.59 | 16.2% | 7670 | 16.2% | -0.41 | 260.40 | 259.50 | 261.30 | — |
| — | 403.40 | 405.40 | 404.40 | +0.59 | 16.2% | 7675 | 16.2% | -0.41 | 262.00 | 261.10 | 262.90 | — |
| — | 400.10 | 402.10 | 401.10 | +0.59 | 16.2% | 7680 | 16.2% | -0.41 | 263.70 | 262.80 | 264.60 | — |
| — | 393.60 | 395.60 | 394.60 | +0.58 | 16.1% | 7690 | 16.1% | -0.42 | 266.95 | 266.00 | 267.90 | — |
| — | 387.10 | 389.00 | 388.05 | +0.58 | 16.0% | 7700 | 16.0% | -0.42 | 270.30 | 269.40 | 271.20 | — |
| — | 380.70 | 382.70 | 381.70 | +0.58 | 16.0% | 7710 | — | — | 273.60 | 272.60 | 274.60 | — |
| — | 374.30 | 376.20 | 375.25 | — | — | 7720 | 15.9% | -0.43 | 277.10 | 276.20 | 278.00 | — |
| — | 371.20 | 373.00 | 372.10 | +0.57 | 15.9% | 7725 | 15.9% | -0.43 | 278.80 | 277.90 | 279.70 | — |
| — | 368.00 | 369.90 | 368.95 | +0.57 | 15.9% | 7730 | 15.9% | -0.43 | 280.50 | 279.50 | 281.50 | — |
| — | 361.70 | 363.60 | 362.65 | +0.56 | 15.8% | 7740 | 15.8% | -0.44 | 284.10 | 283.20 | 285.00 | — |
| — | 355.50 | 357.40 | 356.45 | +0.56 | 15.8% | 7750 | 15.8% | -0.44 | 287.60 | 286.60 | 288.60 | — |
| — | 349.40 | 351.20 | 350.30 | +0.55 | 15.7% | 7760 | 15.7% | -0.45 | 291.30 | 290.40 | 292.20 | — |
| — | 343.30 | 345.10 | 344.20 | +0.55 | 15.6% | 7770 | 15.6% | -0.45 | 295.00 | 294.10 | 295.90 | — |
| — | 340.20 | 342.10 | 341.15 | +0.54 | 15.6% | 7775 | 15.6% | -0.46 | 296.80 | 295.80 | 297.80 | — |
| — | 337.20 | 339.10 | 338.15 | +0.54 | 15.6% | 7780 | 15.6% | -0.46 | 298.75 | 297.80 | 299.70 | — |
| — | 331.20 | 333.10 | 332.15 | +0.54 | 15.5% | 7790 | 15.5% | -0.46 | 302.55 | 301.60 | 303.50 | — |
| — | 325.20 | 327.10 | 326.15 | +0.53 | 15.5% | 7800 | 15.5% | -0.47 | 306.40 | 305.50 | 307.30 | — |
| — | 319.50 | 321.20 | 320.35 | +0.53 | 15.4% | 7810 | 15.4% | -0.47 | 310.30 | 309.40 | 311.20 | — |
| — | 313.70 | 315.40 | 314.55 | +0.52 | 15.4% | 7820 | 15.4% | -0.48 | 314.20 | 313.20 | 315.20 | — |
| — | 310.80 | 312.50 | 311.65 | — | — | 7825 | — | — | 316.20 | 315.20 | 317.20 | — |
| — | 307.90 | 309.60 | 308.75 | +0.52 | 15.3% | 7830 | 15.3% | -0.48 | 318.30 | 317.40 | 319.20 | — |
| — | 302.20 | 303.90 | 303.05 | — | — | 7840 | 15.3% | -0.49 | 322.40 | 321.50 | 323.30 | — |
| — | 296.50 | 298.30 | 297.40 | +0.51 | 15.2% | 7850 | 15.2% | -0.49 | 326.55 | 325.60 | 327.50 | — |
| — | 291.00 | 292.70 | 291.85 | +0.50 | 15.2% | 7860 | 15.2% | -0.50 | 330.75 | 329.80 | 331.70 | — |
| — | 285.40 | 287.10 | 286.25 | +0.50 | 15.1% | 7870 | 15.1% | -0.50 | 335.00 | 334.10 | 335.90 | — |
| — | 282.70 | 284.40 | 283.55 | +0.49 | 15.1% | 7875 | 15.1% | -0.51 | 337.15 | 336.20 | 338.10 | — |
| — | 279.90 | 281.60 | 280.75 | +0.49 | 15.1% | 7880 | 15.1% | -0.51 | 339.35 | 338.40 | 340.30 | — |
| — | 274.60 | 276.20 | 275.40 | +0.49 | 15.0% | 7890 | 15.0% | -0.51 | 343.70 | 342.80 | 344.60 | — |
| — | 269.20 | 270.90 | 270.05 | +0.48 | 15.0% | 7900 | 15.0% | -0.52 | 348.15 | 347.20 | 349.10 | — |
| — | 263.90 | 265.60 | 264.75 | +0.48 | 14.9% | 7910 | 14.9% | -0.52 | 352.60 | 351.60 | 353.60 | — |
| — | 258.70 | 260.40 | 259.55 | +0.47 | 14.9% | 7920 | 14.9% | -0.53 | 357.25 | 356.30 | 358.20 | — |
| — | 256.10 | 257.90 | 257.00 | +0.47 | 14.8% | 7925 | 14.8% | -0.53 | 359.55 | 358.60 | 360.50 | — |
| — | 253.50 | 255.20 | 254.35 | +0.47 | 14.8% | 7930 | 14.8% | -0.53 | 361.80 | 360.80 | 362.80 | — |
| — | 248.40 | 250.10 | 249.25 | +0.46 | 14.8% | 7940 | 14.8% | -0.54 | 366.50 | 365.50 | 367.50 | — |
| — | 243.40 | 245.00 | 244.20 | +0.45 | 14.7% | 7950 | 14.7% | -0.55 | 371.30 | 370.40 | 372.20 | — |
| — | 238.40 | 240.20 | 239.30 | +0.45 | 14.7% | 7960 | 14.7% | -0.55 | 376.15 | 375.20 | 377.10 | — |
| — | 231.00 | 232.70 | 231.85 | +0.44 | 14.6% | 7975 | 14.6% | -0.56 | 383.50 | 382.60 | 384.40 | — |
| — | 219.10 | 220.70 | 219.90 | +0.43 | 14.5% | 8000 | 14.5% | -0.57 | 396.05 | 395.10 | 397.00 | — |
| — | 207.60 | 209.20 | 208.40 | +0.41 | 14.4% | 8025 | 14.4% | -0.59 | 409.00 | 408.10 | 409.90 | — |
| — | 196.40 | 198.20 | 197.30 | +0.40 | 14.3% | 8050 | 14.3% | -0.60 | 422.40 | 421.50 | 423.30 | — |
| — | 185.70 | 187.30 | 186.50 | +0.39 | 14.2% | 8075 | 14.2% | -0.61 | 436.10 | 435.20 | 437.00 | — |
| — | 175.40 | 177.10 | 176.25 | +0.37 | 14.1% | 8100 | 14.1% | -0.63 | 450.30 | 449.40 | 451.20 | — |
| — | 165.40 | 167.00 | 166.20 | +0.36 | 14.0% | 8125 | 14.0% | -0.64 | 464.85 | 464.00 | 465.70 | — |
| — | 155.90 | 157.40 | 156.65 | +0.35 | 13.9% | 8150 | 13.9% | -0.65 | 479.75 | 478.80 | 480.70 | — |
| — | 146.80 | 148.30 | 147.55 | +0.33 | 13.8% | 8175 | 13.8% | -0.67 | 495.15 | 494.30 | 496.00 | — |
| — | 138.10 | 139.50 | 138.80 | +0.32 | 13.7% | 8200 | 13.7% | -0.68 | 510.85 | 509.90 | 511.80 | — |
| — | 129.70 | 131.30 | 130.50 | +0.31 | 13.6% | 8225 | 13.6% | -0.69 | 527.05 | 526.20 | 527.90 | — |
| — | 121.80 | 123.20 | 122.50 | +0.29 | 13.5% | 8250 | 13.5% | -0.71 | 543.20 | 540.20 | 546.20 | — |
| — | 114.20 | 115.60 | 114.90 | +0.28 | 13.4% | 8275 | 13.4% | -0.72 | 560.10 | 557.10 | 563.10 | — |
| — | 107.00 | 108.30 | 107.65 | +0.27 | 13.4% | 8300 | 13.4% | -0.73 | 577.35 | 574.30 | 580.40 | — |
| — | 100.10 | 101.40 | 100.75 | +0.26 | 13.3% | 8325 | 13.3% | -0.74 | 595.10 | 591.70 | 598.50 | — |
| — | 93.60 | 94.90 | 94.25 | +0.25 | 13.2% | 8350 | 13.2% | -0.75 | 613.20 | 609.90 | 616.50 | — |
| — | 87.40 | 88.70 | 88.05 | +0.23 | 13.2% | 8375 | 13.2% | -0.77 | 631.65 | 628.20 | 635.10 | — |
| — | 81.40 | 82.80 | 82.10 | +0.22 | 13.1% | 8400 | 13.1% | -0.78 | 650.10 | 646.60 | 653.60 | — |
| — | 76.00 | 77.30 | 76.65 | +0.21 | 13.0% | 8425 | 13.0% | -0.79 | 669.05 | 665.70 | 672.40 | — |
| — | — | — | — | +0.20 | 13.0% | 8450 | 13.0% | -0.80 | 688.35 | 685.00 | 691.70 | — |
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.