Spot 7598.07
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 11 | 162.00 | 163.40 | 162.70 | +0.95 | 24.7% | 7440 | 24.7% | -0.05 | 1.88 | 1.80 | 1.95 | — |
| — | 157.20 | 158.60 | 157.90 | +0.95 | 24.5% | 7445 | — | — | 2.08 | 2.00 | 2.15 | 575 |
| 36 | 152.40 | 153.80 | 153.10 | +0.94 | 24.4% | 7450 | 24.4% | -0.06 | 2.27 | 2.20 | 2.35 | 2,869 |
| — | 147.60 | 149.00 | 148.30 | +0.94 | 24.3% | 7455 | 24.3% | -0.06 | 2.48 | 2.40 | 2.55 | — |
| 153 | 142.80 | 144.20 | 143.50 | +0.93 | 24.2% | 7460 | 24.2% | -0.07 | 2.73 | 2.65 | 2.80 | 750 |
| 0 | 138.10 | 139.40 | 138.75 | +0.93 | 24.1% | 7465 | 24.1% | -0.07 | 3.00 | 2.90 | 3.10 | 958 |
| 35 | 133.40 | 134.80 | 134.10 | +0.92 | 23.9% | 7470 | 23.9% | -0.08 | 3.30 | 3.20 | 3.40 | 1,030 |
| 177 | 128.70 | 130.00 | 129.35 | +0.91 | 23.7% | 7475 | 23.7% | -0.09 | 3.60 | 3.50 | 3.70 | 1,665 |
| 48 | 124.10 | 125.40 | 124.75 | +0.90 | 23.6% | 7480 | 23.6% | -0.10 | 4.00 | 3.90 | 4.10 | 1,400 |
| 24 | 119.50 | 120.80 | 120.15 | +0.89 | 23.4% | 7485 | 23.4% | -0.11 | 4.40 | 4.30 | 4.50 | 865 |
| 20 | 115.00 | 116.20 | 115.60 | +0.89 | 23.2% | 7490 | 23.2% | -0.11 | 4.80 | 4.70 | 4.90 | 7,501 |
| 24 | 110.40 | 111.80 | 111.10 | +0.88 | 23.1% | 7495 | 23.1% | -0.12 | 5.30 | 5.20 | 5.40 | 757 |
| 554 | 106.20 | 106.90 | 106.55 | +0.87 | 23.0% | 7500 | 23.0% | -0.13 | 5.80 | 5.70 | 5.90 | 16,515 |
| 24 | 101.80 | 102.50 | 102.15 | +0.86 | 22.8% | 7505 | 22.8% | -0.14 | 6.40 | 6.30 | 6.50 | 436 |
| 29 | 97.40 | 98.10 | 97.75 | +0.85 | 22.6% | 7510 | 22.6% | -0.15 | 7.00 | 6.90 | 7.10 | 1,056 |
| 16 | 93.10 | 93.80 | 93.45 | +0.83 | 22.5% | 7515 | 22.5% | -0.17 | 7.60 | 7.50 | 7.70 | 706 |
| 107 | 88.80 | 89.50 | 89.15 | +0.82 | 22.4% | 7520 | 22.4% | -0.18 | 8.40 | 8.30 | 8.50 | 1,169 |
| 46 | 84.60 | 85.20 | 84.90 | +0.80 | 22.4% | 7525 | 22.4% | -0.20 | 9.15 | 9.00 | 9.30 | 1,865 |
| 23 | 80.40 | 81.10 | 80.75 | +0.79 | 22.1% | 7530 | 22.1% | -0.21 | 9.95 | 9.80 | 10.10 | 827 |
| 31 | 76.30 | 77.00 | 76.65 | +0.77 | 21.9% | 7535 | 21.9% | -0.23 | 10.85 | 10.70 | 11.00 | 2,178 |
| 249 | 72.30 | 72.90 | 72.60 | +0.76 | 21.6% | 7540 | 21.6% | -0.24 | 11.85 | 11.70 | 12.00 | 1,739 |
| 32 | 68.30 | 69.00 | 68.65 | +0.74 | 21.6% | 7545 | 21.6% | -0.26 | 12.85 | 12.70 | 13.00 | 3,306 |
| 160 | 64.40 | 65.10 | 64.75 | +0.72 | 21.4% | 7550 | 21.4% | -0.28 | 13.95 | 13.80 | 14.10 | 5,859 |
| 27 | 60.70 | 61.30 | 61.00 | +0.70 | 21.2% | 7555 | 21.2% | -0.30 | 15.15 | 15.00 | 15.30 | 2,091 |
| — | 57.20 | 57.50 | 57.35 | +0.68 | 21.0% | 7560 | — | — | 16.35 | 16.20 | 16.50 | — |
| — | 53.50 | 53.80 | 53.65 | +0.66 | 20.8% | 7565 | 20.8% | -0.34 | 17.70 | 17.60 | 17.80 | — |
| 77 | 49.90 | 50.30 | 50.10 | +0.64 | 20.6% | 7570 | — | — | 19.15 | 19.00 | 19.30 | 3,351 |
| 317 | 46.50 | 46.80 | 46.65 | +0.62 | 20.5% | 7575 | 20.5% | -0.38 | 20.75 | 20.60 | 20.90 | 1,871 |
| 115 | 43.10 | 43.50 | 43.30 | +0.59 | 20.3% | 7580 | 20.3% | -0.41 | 22.35 | 22.20 | 22.50 | 2,459 |
| 50 | 39.90 | 40.20 | 40.05 | +0.57 | 20.1% | 7585 | — | — | 24.15 | 24.00 | 24.30 | 501 |
| 108 | 36.70 | 37.10 | 36.90 | +0.54 | 19.9% | 7590 | 19.9% | -0.46 | 26.00 | 25.90 | 26.10 | 1,446 |
| 106 | 33.70 | 34.10 | 33.90 | +0.52 | 19.7% | 7595 | 19.7% | -0.48 | 27.95 | 27.80 | 28.10 | 612 |
| 495 | 30.90 | 31.20 | 31.05 | +0.49 | 19.5% | 7600 | 19.5% | -0.51 | 30.10 | 30.00 | 30.20 | 3,257 |
| 53 | 28.10 | 28.40 | 28.25 | +0.47 | 19.4% | 7605 | — | — | 32.35 | 32.20 | 32.50 | 767 |
| 139 | 25.50 | 25.80 | 25.65 | +0.44 | 19.2% | 7610 | 19.2% | -0.56 | 34.70 | 34.50 | 34.90 | 1,272 |
| 76 | 23.00 | 23.30 | 23.15 | +0.41 | 19.0% | 7615 | 19.0% | -0.59 | 37.20 | 37.00 | 37.40 | — |
| — | 20.70 | 20.90 | 20.80 | +0.39 | 18.8% | 7620 | 18.8% | -0.61 | 39.85 | 39.70 | 40.00 | — |
| — | 18.50 | 18.80 | 18.65 | +0.36 | 18.6% | 7625 | 18.6% | -0.64 | 42.65 | 42.50 | 42.80 | — |
| — | 16.40 | 16.70 | 16.55 | — | — | 7630 | 18.4% | -0.67 | 45.60 | 45.40 | 45.80 | — |
| — | 14.50 | 14.80 | 14.65 | — | — | 7635 | 18.1% | -0.69 | 48.65 | 48.50 | 48.80 | — |
| — | 12.70 | 13.00 | 12.85 | +0.28 | 18.0% | 7640 | — | — | 52.05 | 51.70 | 52.40 | — |
| — | 11.10 | 11.40 | 11.25 | +0.25 | 17.8% | 7645 | 17.8% | -0.75 | 55.45 | 55.10 | 55.80 | — |
| — | 9.70 | 9.90 | 9.80 | +0.23 | 17.6% | 7650 | 17.6% | -0.77 | 58.95 | 58.60 | 59.30 | — |
| — | 8.20 | 8.50 | 8.35 | +0.20 | 17.4% | 7655 | 17.4% | -0.80 | 62.60 | 62.30 | 62.90 | — |
| — | 7.00 | 7.30 | 7.15 | +0.18 | 17.2% | 7660 | 17.2% | -0.82 | 66.40 | 66.10 | 66.70 | — |
| — | 6.10 | 6.20 | 6.15 | — | — | 7665 | 17.1% | -0.84 | 70.25 | 69.60 | 70.90 | — |
| — | 5.00 | 5.30 | 5.15 | — | — | 7670 | 17.0% | -0.86 | 74.30 | 73.60 | 75.00 | — |
| — | 4.20 | 4.50 | 4.35 | — | — | 7675 | — | — | 78.45 | 77.80 | 79.10 | — |
| — | 3.50 | 3.80 | 3.65 | — | — | 7680 | — | — | 82.70 | 82.00 | 83.40 | — |
| — | 2.95 | 3.10 | 3.02 | +0.09 | 16.6% | 7685 | — | — | 87.10 | 86.40 | 87.80 | — |
| 1,225 | 2.45 | 2.60 | 2.52 | +0.08 | 16.5% | 7690 | 16.5% | -0.92 | 91.65 | 91.00 | 92.30 | 1,081 |
| 960 | 2.00 | 2.15 | 2.08 | +0.07 | 16.4% | 7695 | 16.4% | -0.93 | 96.25 | 95.60 | 96.90 | 576 |
| 4,171 | 1.65 | 1.80 | 1.73 | +0.06 | 16.3% | 7700 | — | — | 100.85 | 100.20 | 101.50 | 4,330 |
| 702 | 1.35 | 1.45 | 1.40 | — | — | 7705 | — | — | 105.50 | 104.80 | 106.20 | 875 |
| 1,089 | 1.10 | 1.25 | 1.18 | — | — | 7710 | — | — | 110.30 | 109.60 | 111.00 | 1,237 |
| 926 | 0.90 | 1.00 | 0.95 | — | — | 7715 | — | — | 115.10 | 114.40 | 115.80 | — |
| — | 0.75 | 0.85 | 0.80 | — | — | 7720 | — | — | 119.90 | 119.20 | 120.60 | 585 |
| — | 0.60 | 0.70 | 0.65 | +0.02 | 16.2% | 7725 | 16.2% | -0.98 | 124.85 | 124.20 | 125.50 | — |
| — | 0.50 | 0.60 | 0.55 | — | — | 7730 | — | — | 129.75 | 129.10 | 130.40 | — |
| — | 0.40 | 0.55 | 0.47 | — | — | 7735 | 16.4% | -0.98 | 134.65 | 134.00 | 135.30 | 386 |
| 1,749 | 0.35 | 0.45 | 0.40 | +0.02 | 16.5% | 7740 | — | — | 139.55 | 138.90 | 140.20 | 798 |
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.