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 | |
| — | 935.20 | 959.20 | 947.20 | — | — | 6900 | 21.0% | -0.17 | 94.80 | 94.20 | 95.40 | — |
| — | 913.30 | 937.30 | 925.30 | +0.83 | 20.8% | 6925 | 20.8% | -0.17 | 97.50 | 96.90 | 98.10 | — |
| — | 891.50 | 915.50 | 903.50 | +0.82 | 20.6% | 6950 | — | — | 100.35 | 99.90 | 100.80 | — |
| — | 869.80 | 893.80 | 881.80 | +0.82 | 20.4% | 6975 | 20.4% | -0.18 | 103.10 | 102.50 | 103.70 | — |
| — | 848.30 | 872.30 | 860.30 | — | — | 7000 | — | — | 106.05 | 105.40 | 106.70 | — |
| — | 826.80 | 850.80 | 838.80 | — | — | 7025 | — | — | 109.20 | 108.50 | 109.90 | — |
| — | 805.40 | 829.40 | 817.40 | — | — | 7050 | — | — | 112.25 | 111.60 | 112.90 | — |
| — | 784.10 | 808.10 | 796.10 | — | — | 7075 | — | — | 115.60 | 114.90 | 116.30 | — |
| — | 762.90 | 786.90 | 774.90 | — | — | 7100 | — | — | 119.00 | 118.30 | 119.70 | — |
| — | 741.90 | 765.90 | 753.90 | — | — | 7125 | — | — | 122.50 | 121.80 | 123.20 | — |
| — | 721.00 | 745.00 | 733.00 | — | — | 7150 | — | — | 126.15 | 125.40 | 126.90 | — |
| — | 700.30 | 724.30 | 712.30 | — | — | 7175 | — | — | 129.85 | 129.20 | 130.50 | — |
| — | 679.60 | 703.60 | 691.60 | +0.76 | 18.7% | 7200 | 18.7% | -0.24 | 133.85 | 133.10 | 134.60 | — |
| — | 659.20 | 683.20 | 671.20 | +0.75 | 18.5% | 7225 | 18.5% | -0.25 | 137.85 | 137.20 | 138.50 | — |
| — | 638.90 | 662.90 | 650.90 | +0.75 | 18.3% | 7250 | 18.3% | -0.25 | 142.15 | 141.40 | 142.90 | — |
| — | 618.70 | 642.70 | 630.70 | +0.74 | 18.1% | 7275 | 18.1% | -0.26 | 146.55 | 145.80 | 147.30 | — |
| — | 598.80 | 622.80 | 610.80 | +0.73 | 17.9% | 7300 | 17.9% | -0.27 | 151.10 | 150.30 | 151.90 | — |
| — | 579.00 | 603.00 | 591.00 | +0.72 | 17.7% | 7325 | 17.7% | -0.28 | 155.85 | 155.10 | 156.60 | — |
| — | 559.40 | 583.40 | 571.40 | +0.71 | 17.6% | 7350 | 17.6% | -0.29 | 160.90 | 160.30 | 161.50 | — |
| — | 540.00 | 564.00 | 552.00 | +0.70 | 17.4% | 7375 | 17.4% | -0.30 | 165.95 | 165.20 | 166.70 | — |
| — | 534.50 | 536.40 | 535.45 | +0.69 | 17.2% | 7400 | 17.2% | -0.31 | 171.25 | 170.50 | 172.00 | — |
| — | 515.50 | 517.40 | 516.45 | +0.68 | 17.0% | 7425 | 17.0% | -0.32 | 176.80 | 176.00 | 177.60 | — |
| — | 496.70 | 498.70 | 497.70 | +0.67 | 16.8% | 7450 | 16.8% | -0.33 | 182.55 | 181.80 | 183.30 | — |
| — | 478.10 | 480.10 | 479.10 | +0.66 | 16.7% | 7475 | 16.7% | -0.34 | 188.60 | 187.80 | 189.40 | — |
| — | 459.90 | 461.90 | 460.90 | — | — | 7500 | — | — | 194.95 | 194.10 | 195.80 | — |
| — | 441.90 | 443.90 | 442.90 | — | — | 7525 | 16.3% | -0.36 | — | — | — | — |
| — | — | — | — | +0.63 | 16.1% | 7550 | 16.1% | -0.37 | 208.30 | 207.40 | 209.20 | — |
| — | 406.70 | 408.70 | 407.70 | — | — | 7575 | — | — | 215.45 | 214.60 | 216.30 | — |
| — | 389.60 | 391.60 | 390.60 | — | — | 7600 | — | — | 222.90 | 222.00 | 223.80 | — |
| — | 372.90 | 374.80 | 373.85 | — | — | 7625 | — | — | 230.60 | 229.70 | 231.50 | — |
| — | 356.40 | 358.30 | 357.35 | — | — | 7650 | — | — | 238.70 | 237.80 | 239.60 | — |
| — | 340.30 | 342.20 | 341.25 | +0.57 | 15.4% | 7675 | — | — | 247.15 | 246.20 | 248.10 | — |
| — | 324.50 | 326.40 | 325.45 | — | — | 7700 | — | — | 255.90 | 255.00 | 256.80 | — |
| — | 309.10 | 311.10 | 310.10 | — | — | 7725 | — | — | 265.05 | 264.10 | 266.00 | — |
| — | 294.10 | 296.00 | 295.05 | — | — | 7750 | — | — | 274.65 | 273.70 | 275.60 | — |
| — | 279.50 | 281.40 | 280.45 | — | — | 7775 | — | — | 284.55 | 283.60 | 285.50 | — |
| — | 265.30 | 267.20 | 266.25 | — | — | 7800 | — | — | 294.95 | 294.00 | 295.90 | — |
| — | 251.50 | 253.40 | 252.45 | — | — | 7825 | — | — | 305.70 | 304.70 | 306.70 | — |
| — | 238.10 | 240.00 | 239.05 | — | — | 7850 | — | — | 316.90 | 315.90 | 317.90 | — |
| — | 225.20 | 227.10 | 226.15 | — | — | 7875 | — | — | 328.55 | 327.60 | 329.50 | — |
| — | 212.50 | 214.60 | 213.55 | — | — | 7900 | — | — | 340.65 | 339.70 | 341.60 | — |
| — | 200.70 | 202.50 | 201.60 | — | — | 7925 | — | — | 353.20 | 352.20 | 354.20 | — |
| — | 189.10 | 191.00 | 190.05 | +0.41 | 13.9% | 7950 | 13.9% | -0.59 | 366.15 | 365.20 | 367.10 | — |
| — | 178.00 | 179.80 | 178.90 | +0.40 | 13.8% | 7975 | 13.8% | -0.60 | 379.55 | 378.60 | 380.50 | — |
| — | 167.30 | 169.10 | 168.20 | +0.38 | 13.7% | 8000 | 13.7% | -0.62 | 393.45 | 392.50 | 394.40 | — |
| — | 157.10 | 158.90 | 158.00 | +0.37 | 13.6% | 8025 | 13.6% | -0.63 | 407.75 | 406.80 | 408.70 | — |
| — | 147.30 | 149.10 | 148.20 | +0.35 | 13.5% | 8050 | 13.5% | -0.65 | 422.60 | 421.60 | 423.60 | — |
| — | — | — | — | +0.34 | 13.4% | 8075 | 13.4% | -0.66 | — | — | — | — |
| — | — | — | — | +0.32 | 13.3% | 8100 | 13.3% | -0.68 | — | — | — | — |
| — | 120.60 | 122.40 | 121.50 | +0.31 | 13.2% | 8125 | 13.2% | -0.69 | 469.60 | 468.60 | 470.60 | — |
| — | 112.60 | 114.40 | 113.50 | +0.30 | 13.2% | 8150 | 13.2% | -0.70 | 488.10 | 476.70 | 499.50 | — |
| — | 105.00 | 106.70 | 105.85 | +0.28 | 13.1% | 8175 | 13.1% | -0.72 | 505.30 | 493.70 | 516.90 | — |
| — | 97.80 | 99.60 | 98.70 | +0.27 | 13.0% | 8200 | 13.0% | -0.73 | 522.90 | 511.10 | 534.70 | — |
| — | 91.00 | 92.70 | 91.85 | +0.25 | 13.0% | 8225 | — | — | 540.90 | 528.90 | 552.90 | — |
| — | 84.70 | 86.30 | 85.50 | — | — | 8250 | — | — | 559.10 | 547.10 | 571.10 | — |
| — | 78.60 | 80.20 | 79.40 | — | — | 8275 | — | — | 577.70 | 565.70 | 589.70 | — |
| — | 72.90 | 74.50 | 73.70 | — | — | 8300 | — | — | 596.60 | 584.60 | 608.60 | — |
| — | 62.50 | 64.00 | 63.25 | — | — | 8350 | — | — | 635.30 | 623.30 | 647.30 | — |
| — | 53.50 | 54.80 | 54.15 | — | — | 8400 | 12.6% | -0.83 | 675.30 | 663.30 | 687.30 | — |
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.