Spot 7658.47
· 1724 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 773.80 | 797.80 | 785.80 | — | — | 6900 | — | — | 12.85 | 12.50 | 13.20 | — |
| — | 749.60 | 773.60 | 761.60 | — | — | 6925 | 22.8% | -0.06 | 13.50 | 13.10 | 13.90 | — |
| — | 725.40 | 749.40 | 737.40 | +0.94 | 22.4% | 6950 | 22.4% | -0.06 | 14.20 | 13.80 | 14.60 | — |
| — | 701.30 | 725.30 | 713.30 | — | — | 6975 | — | — | 14.95 | 14.60 | 15.30 | — |
| — | 677.20 | 701.20 | 689.20 | — | — | 7000 | — | — | 15.80 | 15.40 | 16.20 | — |
| — | 653.20 | 677.20 | 665.20 | — | — | 7025 | — | — | 16.70 | 16.30 | 17.10 | — |
| — | 629.30 | 653.30 | 641.30 | — | — | 7050 | — | — | 17.65 | 17.30 | 18.00 | — |
| — | 605.40 | 629.40 | 617.40 | — | — | 7075 | — | — | 18.70 | 18.30 | 19.10 | — |
| — | 581.60 | 605.60 | 593.60 | — | — | 7100 | — | — | 19.80 | 19.40 | 20.20 | — |
| — | 558.00 | 582.00 | 570.00 | — | — | 7125 | — | — | 21.00 | 20.60 | 21.40 | — |
| — | 534.40 | 558.40 | 546.40 | — | — | 7150 | — | — | 22.40 | 22.00 | 22.80 | — |
| — | 511.00 | 535.00 | 523.00 | — | — | 7175 | — | — | 23.80 | 23.40 | 24.20 | — |
| — | 497.00 | 521.00 | 509.00 | — | — | 7190 | — | — | 24.75 | 24.30 | 25.20 | — |
| — | 487.70 | 511.70 | 499.70 | — | — | 7200 | — | — | 25.40 | 25.00 | 25.80 | — |
| — | 478.50 | 502.50 | 490.50 | +0.88 | 18.7% | 7210 | 18.7% | -0.12 | 26.05 | 25.60 | 26.50 | — |
| — | 469.20 | 493.20 | 481.20 | +0.87 | 18.6% | 7220 | 18.6% | -0.13 | 26.75 | 26.30 | 27.20 | — |
| — | 464.60 | 488.60 | 476.60 | +0.87 | 18.5% | 7225 | 18.5% | -0.13 | 27.15 | 26.70 | 27.60 | — |
| — | 460.00 | 484.00 | 472.00 | +0.87 | 18.4% | 7230 | 18.4% | -0.13 | 27.50 | 27.10 | 27.90 | — |
| — | 450.80 | 474.80 | 462.80 | +0.87 | 18.3% | 7240 | 18.3% | -0.13 | 28.25 | 27.80 | 28.70 | — |
| — | 441.60 | 465.60 | 453.60 | +0.86 | 18.2% | 7250 | 18.2% | -0.14 | 29.05 | 28.60 | 29.50 | — |
| — | 432.40 | 456.40 | 444.40 | +0.86 | 18.0% | 7260 | 18.0% | -0.14 | 29.80 | 29.30 | 30.30 | — |
| — | 423.30 | 447.30 | 435.30 | +0.85 | 17.9% | 7270 | 17.9% | -0.15 | 30.65 | 30.20 | 31.10 | — |
| — | 418.80 | 442.80 | 430.80 | +0.85 | 17.8% | 7275 | 17.8% | -0.15 | 31.05 | 30.60 | 31.50 | — |
| — | 414.20 | 438.20 | 426.20 | +0.85 | 17.8% | 7280 | 17.8% | -0.15 | 31.50 | 31.00 | 32.00 | — |
| — | 405.20 | 429.20 | 417.20 | +0.85 | 17.6% | 7290 | 17.6% | -0.15 | 32.40 | 31.90 | 32.90 | — |
| — | 396.20 | 420.20 | 408.20 | +0.84 | 17.5% | 7300 | 17.5% | -0.16 | 33.30 | 32.80 | 33.80 | — |
| — | 387.20 | 411.20 | 399.20 | +0.84 | 17.3% | 7310 | 17.3% | -0.16 | — | — | — | — |
| — | 378.20 | 402.20 | 390.20 | +0.83 | 17.2% | 7320 | 17.2% | -0.17 | 35.25 | 34.80 | 35.70 | — |
| — | 373.80 | 397.80 | 385.80 | +0.83 | 17.1% | 7325 | 17.1% | -0.17 | 35.75 | 35.30 | 36.20 | — |
| — | 369.30 | 393.30 | 381.30 | +0.83 | 17.1% | 7330 | 17.1% | -0.17 | 36.30 | 35.80 | 36.80 | — |
| — | 360.50 | 384.50 | 372.50 | +0.82 | 16.9% | 7340 | 16.9% | -0.18 | 37.35 | 36.90 | 37.80 | — |
| — | 351.60 | 375.60 | 363.60 | +0.82 | 16.8% | 7350 | 16.8% | -0.18 | 38.50 | 38.00 | 39.00 | — |
| — | 342.80 | 366.80 | 354.80 | +0.81 | 16.7% | 7360 | 16.7% | -0.19 | 39.60 | 39.10 | 40.10 | — |
| — | 334.10 | 358.10 | 346.10 | — | — | 7370 | — | — | 40.80 | 40.30 | 41.30 | — |
| — | 329.70 | 353.70 | 341.70 | — | — | 7375 | — | — | 41.40 | 40.90 | 41.90 | — |
| — | 325.40 | 349.40 | 337.40 | — | — | 7380 | — | — | 42.10 | 41.60 | 42.60 | — |
| — | 316.80 | 340.80 | 328.80 | — | — | 7390 | — | — | 43.35 | 42.90 | 43.80 | — |
| — | 308.20 | 332.20 | 320.20 | — | — | 7400 | — | — | 44.70 | 44.20 | 45.20 | — |
| — | 299.60 | 323.60 | 311.60 | +0.78 | 16.0% | 7410 | — | — | 46.10 | 45.60 | 46.60 | — |
| — | 291.10 | 315.10 | 303.10 | +0.77 | 15.9% | 7420 | — | — | 47.50 | 47.00 | 48.00 | — |
| — | 286.90 | 310.90 | 298.90 | — | — | 7425 | — | — | 48.30 | 47.80 | 48.80 | — |
| — | 282.70 | 306.70 | 294.70 | — | — | 7430 | 15.7% | -0.23 | 49.05 | 48.50 | 49.60 | — |
| — | 274.30 | 298.30 | 286.30 | — | — | 7440 | — | — | 50.60 | 50.10 | 51.10 | — |
| — | 266.00 | 290.00 | 278.00 | +0.75 | 15.5% | 7450 | 15.5% | -0.25 | 52.20 | 51.70 | 52.70 | — |
| — | 257.80 | 281.80 | 269.80 | — | — | 7460 | — | — | 53.90 | 53.40 | 54.40 | — |
| — | 249.60 | 273.60 | 261.60 | — | — | 7470 | — | — | 55.70 | 55.20 | 56.20 | — |
| — | 245.60 | 269.60 | 257.60 | — | — | 7475 | — | — | 56.60 | 56.10 | 57.10 | — |
| — | 241.50 | 265.50 | 253.50 | — | — | 7480 | — | — | 57.50 | 57.00 | 58.00 | — |
| — | 233.50 | 257.50 | 245.50 | +0.72 | 14.9% | 7490 | 14.9% | -0.28 | 59.45 | 58.90 | 60.00 | — |
| — | 225.50 | 249.50 | 237.50 | +0.71 | 14.8% | 7500 | 14.8% | -0.29 | 61.40 | 60.90 | 61.90 | — |
| — | 217.70 | 241.70 | 229.70 | — | — | 7510 | 14.7% | -0.30 | 63.45 | 62.90 | 64.00 | — |
| — | 223.80 | 225.00 | 224.40 | +0.69 | 14.6% | 7520 | 14.6% | -0.31 | 65.60 | 65.10 | 66.10 | — |
| — | 219.90 | 221.10 | 220.50 | +0.69 | 14.5% | 7525 | 14.5% | -0.31 | 66.75 | 66.20 | 67.30 | — |
| — | 216.10 | 217.20 | 216.65 | +0.68 | 14.4% | 7530 | 14.4% | -0.32 | 67.85 | 67.30 | 68.40 | — |
| — | 208.40 | 209.60 | 209.00 | +0.67 | 14.3% | 7540 | 14.3% | -0.33 | 70.15 | 69.60 | 70.70 | — |
| — | 200.90 | 202.10 | 201.50 | +0.66 | 14.2% | 7550 | 14.2% | -0.34 | 72.55 | 72.00 | 73.10 | — |
| — | 193.40 | 194.60 | 194.00 | +0.65 | 14.1% | 7560 | 14.1% | -0.35 | 75.15 | 74.50 | 75.80 | — |
| — | 186.10 | 187.30 | 186.70 | +0.64 | 13.9% | 7570 | 13.9% | -0.36 | 77.75 | 77.20 | 78.30 | — |
| — | 182.40 | 183.70 | 183.05 | +0.64 | 13.9% | 7575 | 13.9% | -0.36 | 79.05 | 78.50 | 79.60 | — |
| — | 178.80 | 180.10 | 179.45 | +0.63 | 13.8% | 7580 | 13.8% | -0.37 | 80.45 | 79.90 | 81.00 | — |
| — | 171.70 | 172.90 | 172.30 | +0.62 | 13.7% | 7590 | 13.7% | -0.38 | 83.25 | 82.70 | 83.80 | — |
| — | 164.70 | 165.90 | 165.30 | +0.61 | 13.6% | 7600 | 13.6% | -0.39 | 86.25 | 85.70 | 86.80 | — |
| — | 157.80 | 159.00 | 158.40 | +0.59 | 13.5% | 7610 | 13.5% | -0.41 | 89.35 | 88.70 | 90.00 | — |
| — | 151.00 | 152.30 | 151.65 | +0.58 | 13.3% | 7620 | 13.3% | -0.42 | 92.50 | 91.90 | 93.10 | — |
| — | 147.70 | 149.00 | 148.35 | +0.57 | 13.3% | 7625 | 13.3% | -0.43 | 94.25 | 93.60 | 94.90 | — |
| — | 144.40 | 145.70 | 145.05 | +0.57 | 13.2% | 7630 | 13.2% | -0.43 | 95.85 | 95.30 | 96.40 | — |
| — | 137.90 | 139.20 | 138.55 | +0.55 | 13.1% | 7640 | 13.1% | -0.45 | 99.30 | 98.70 | 99.90 | — |
| — | 131.60 | 132.80 | 132.20 | +0.54 | 13.0% | 7650 | 13.0% | -0.46 | 102.90 | 102.30 | 103.50 | — |
| — | 125.30 | 126.60 | 125.95 | +0.53 | 12.9% | 7660 | 12.9% | -0.47 | 106.75 | 106.10 | 107.40 | — |
| — | 119.20 | 120.50 | 119.85 | +0.51 | 12.8% | 7670 | 12.8% | -0.48 | 110.65 | 110.00 | 111.30 | — |
| — | 116.30 | 117.60 | 116.95 | +0.51 | 12.7% | 7675 | 12.7% | -0.49 | 112.65 | 112.00 | 113.30 | — |
| — | 113.40 | 114.60 | 114.00 | +0.50 | 12.7% | 7680 | 12.7% | -0.50 | 114.65 | 114.00 | 115.30 | — |
| — | 107.60 | 108.90 | 108.25 | +0.49 | 12.6% | 7690 | 12.6% | -0.51 | 118.80 | 118.20 | 119.40 | — |
| — | 102.00 | 103.30 | 102.65 | +0.47 | 12.5% | 7700 | 12.5% | -0.53 | 123.20 | 122.60 | 123.80 | — |
| — | 96.50 | 97.80 | 97.15 | +0.46 | 12.4% | 7710 | 12.4% | -0.54 | 127.75 | 127.10 | 128.40 | — |
| — | — | — | — | +0.44 | 12.3% | 7720 | — | — | 132.45 | 131.80 | 133.10 | — |
| — | — | — | — | — | — | 7725 | — | — | 134.85 | 134.20 | 135.50 | — |
| — | 86.20 | 87.50 | 86.85 | +0.43 | 12.2% | 7730 | 12.2% | -0.57 | 137.35 | 136.70 | 138.00 | — |
| — | 81.40 | 82.60 | 82.00 | +0.41 | 12.1% | 7740 | 12.1% | -0.59 | 142.35 | 141.70 | 143.00 | — |
| — | 76.60 | 77.80 | 77.20 | +0.40 | 12.0% | 7750 | 12.0% | -0.60 | 147.55 | 146.90 | 148.20 | — |
| — | 72.10 | 73.20 | 72.65 | +0.38 | 11.9% | 7760 | 11.9% | -0.62 | 152.95 | 152.30 | 153.60 | — |
| — | 67.70 | 68.80 | 68.25 | +0.37 | 11.8% | 7770 | 11.8% | -0.63 | 158.50 | 157.90 | 159.10 | — |
| — | 65.50 | 66.70 | 66.10 | +0.36 | 11.8% | 7775 | 11.8% | -0.64 | 161.40 | 160.80 | 162.00 | — |
| — | 63.30 | 64.60 | 63.95 | +0.35 | 11.8% | 7780 | 11.8% | -0.65 | 164.30 | 163.70 | 164.90 | — |
| — | 59.40 | 60.50 | 59.95 | +0.34 | 11.7% | 7790 | 11.7% | -0.66 | 170.20 | 169.60 | 170.80 | — |
| — | 55.50 | 56.60 | 56.05 | +0.32 | 11.6% | 7800 | 11.6% | -0.67 | 176.25 | 175.70 | 176.80 | — |
| — | 51.80 | 52.90 | 52.35 | +0.31 | 11.5% | 7810 | 11.5% | -0.69 | 182.50 | 181.90 | 183.10 | — |
| — | 48.30 | 49.40 | 48.85 | +0.30 | 11.5% | 7820 | 11.5% | -0.70 | 189.10 | 179.10 | 199.10 | — |
| — | 46.60 | 47.70 | 47.15 | +0.29 | 11.4% | 7825 | 11.4% | -0.71 | 194.85 | 184.90 | 204.80 | — |
| — | 45.00 | 46.00 | 45.50 | +0.28 | 11.4% | 7830 | 11.4% | -0.72 | 198.20 | 188.20 | 208.20 | — |
| — | 41.80 | 42.80 | 42.30 | +0.27 | 11.3% | 7840 | 11.3% | -0.73 | 205.10 | 195.10 | 215.10 | — |
| — | 38.80 | 39.80 | 39.30 | +0.25 | 11.3% | 7850 | 11.3% | -0.75 | 209.65 | 200.20 | 219.10 | — |
| — | 35.90 | 37.00 | 36.45 | +0.24 | 11.2% | 7860 | 11.2% | -0.76 | 219.20 | 207.20 | 231.20 | — |
| — | 33.20 | 34.30 | 33.75 | +0.23 | 11.1% | 7870 | 11.1% | -0.77 | 226.50 | 214.50 | 238.50 | — |
| — | 32.00 | 33.00 | 32.50 | +0.22 | 11.1% | 7875 | 11.1% | -0.78 | 230.20 | 218.20 | 242.20 | — |
| — | 30.70 | 31.70 | 31.20 | +0.22 | 11.1% | 7880 | 11.1% | -0.78 | 234.00 | 222.00 | 246.00 | — |
| — | 28.30 | 29.30 | 28.80 | +0.20 | 11.0% | 7890 | 11.0% | -0.80 | 241.60 | 229.60 | 253.60 | — |
| — | 26.10 | 27.10 | 26.60 | +0.19 | 11.0% | 7900 | 11.0% | -0.81 | 249.40 | 237.40 | 261.40 | — |
| — | 24.00 | 25.00 | 24.50 | +0.18 | 10.9% | 7910 | 10.9% | -0.82 | 257.30 | 245.30 | 269.30 | — |
| — | 22.00 | 23.00 | 22.50 | +0.17 | 10.9% | 7920 | 10.9% | -0.83 | 265.30 | 253.30 | 277.30 | — |
| — | 21.10 | 22.00 | 21.55 | — | — | 7925 | — | — | 269.40 | 257.40 | 281.40 | — |
| — | 20.20 | 21.10 | 20.65 | — | — | 7930 | — | — | 273.50 | 261.50 | 285.50 | — |
| — | 18.50 | 19.40 | 18.95 | +0.15 | 10.8% | 7940 | 10.8% | -0.85 | 281.80 | 269.80 | 293.80 | — |
| — | 16.90 | 17.80 | 17.35 | +0.14 | 10.8% | 7950 | 10.8% | -0.86 | 290.20 | 278.20 | 302.20 | — |
| — | 15.40 | 16.30 | 15.85 | — | — | 7960 | 10.7% | -0.87 | 298.70 | 286.70 | 310.70 | — |
| — | 14.10 | 14.90 | 14.50 | +0.12 | 10.7% | 7970 | 10.7% | -0.88 | 307.30 | 295.30 | 319.30 | — |
| — | 13.40 | 14.30 | 13.85 | — | — | 7975 | — | — | 311.60 | 299.60 | 323.60 | — |
| — | 12.80 | 13.60 | 13.20 | — | — | 7980 | 10.7% | -0.89 | 316.00 | 304.00 | 328.00 | — |
| — | 11.60 | 12.50 | 12.05 | +0.10 | 10.7% | 7990 | — | — | 324.80 | 312.80 | 336.80 | — |
| — | 10.60 | 11.40 | 11.00 | — | — | 8000 | 10.6% | -0.90 | 333.70 | 321.70 | 345.70 | — |
| — | 9.60 | 10.40 | 10.00 | — | — | 8010 | 10.6% | -0.91 | 342.70 | 330.70 | 354.70 | — |
| — | 8.30 | 9.00 | 8.65 | — | — | 8025 | — | — | 356.40 | 344.40 | 368.40 | — |
| — | 6.50 | 7.20 | 6.85 | — | — | 8050 | 10.6% | -0.93 | 379.50 | 367.50 | 391.50 | — |
| — | 5.00 | 5.70 | 5.35 | — | — | 8075 | 10.6% | -0.95 | 403.00 | 391.00 | 415.00 | — |
| — | 4.00 | 4.60 | 4.30 | — | — | 8100 | 10.6% | -0.96 | 426.80 | 414.80 | 438.80 | — |
| — | 3.20 | 3.70 | 3.45 | +0.04 | 10.6% | 8125 | 10.6% | -0.96 | 450.90 | 438.90 | 462.90 | — |
| — | 2.60 | 2.90 | 2.75 | +0.03 | 10.7% | 8150 | 10.7% | -0.97 | 475.20 | 463.20 | 487.20 | — |
| — | 2.05 | 2.45 | 2.25 | +0.02 | 10.8% | 8175 | 10.8% | -0.98 | 499.60 | 487.60 | 511.60 | — |
| — | 1.70 | 2.05 | 1.88 | +0.02 | 10.9% | 8200 | 10.9% | -0.98 | 524.10 | 512.10 | 536.10 | — |
| — | 1.40 | 1.75 | 1.57 | +0.02 | 11.0% | 8225 | 11.0% | -0.98 | 548.80 | 536.80 | 560.80 | — |
| — | 1.20 | 1.55 | 1.38 | +0.01 | 11.1% | 8250 | 11.1% | -0.99 | 573.40 | 561.40 | 585.40 | — |
| — | 1.05 | 1.40 | 1.23 | +0.01 | 11.3% | 8275 | 11.3% | -0.99 | 598.20 | 586.20 | 610.20 | — |
| — | 0.90 | 1.20 | 1.05 | +0.01 | 11.4% | 8300 | 11.4% | -0.99 | 623.00 | 611.00 | 635.00 | — |
| — | 0.80 | 1.15 | 0.97 | +0.01 | 11.6% | 8325 | 11.6% | -0.99 | 647.80 | 635.80 | 659.80 | — |
| — | 0.70 | 1.05 | 0.88 | +0.01 | 11.8% | 8350 | 11.8% | -0.99 | 672.60 | 660.60 | 684.60 | — |
| — | 0.55 | 0.90 | 0.72 | +0.01 | 12.2% | 8400 | 12.2% | -0.99 | — | — | — | — |
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.