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 | |
| 102 | 187.90 | 193.50 | 190.70 | +0.79 | 19.0% | 7440 | — | — | 26.35 | 26.10 | 26.60 | 1,040 |
| 64 | 183.70 | 189.20 | 186.45 | +0.78 | 18.9% | 7445 | 18.9% | -0.22 | 27.15 | 26.90 | 27.40 | 303 |
| 352 | 179.50 | 185.00 | 182.25 | — | — | 7450 | — | — | 27.90 | 27.70 | 28.10 | 2,480 |
| 47 | 175.40 | 180.80 | 178.10 | +0.77 | 18.7% | 7455 | — | — | 28.75 | 28.50 | 29.00 | 246 |
| 27 | 171.20 | 176.60 | 173.90 | +0.76 | 18.6% | 7460 | 18.6% | -0.24 | 29.55 | 29.30 | 29.80 | 349 |
| 13 | 167.10 | 172.50 | 169.80 | +0.76 | 18.5% | 7465 | — | — | 30.45 | 30.20 | 30.70 | 190 |
| 83 | 163.00 | 168.30 | 165.65 | +0.75 | 18.4% | 7470 | 18.4% | -0.25 | 31.35 | 31.10 | 31.60 | 524 |
| 334 | 159.00 | 164.20 | 161.60 | — | — | 7475 | 18.3% | -0.26 | 32.15 | 31.90 | 32.40 | 1,643 |
| — | 154.90 | 160.20 | 157.55 | +0.74 | 18.2% | 7480 | 18.2% | -0.26 | 33.15 | 32.90 | 33.40 | 427 |
| 18 | 150.90 | 156.10 | 153.50 | +0.73 | 18.1% | 7485 | 18.1% | -0.27 | 34.15 | 33.90 | 34.40 | 262 |
| 59 | 147.00 | 152.10 | 149.55 | +0.72 | 18.0% | 7490 | 18.0% | -0.28 | 35.15 | 34.90 | 35.40 | 438 |
| 619 | 144.20 | 147.50 | 145.85 | +0.72 | 17.9% | 7495 | 17.9% | -0.28 | 36.15 | 35.90 | 36.40 | 1,093 |
| 765 | 140.30 | 143.60 | 141.95 | +0.71 | 17.7% | 7500 | 17.7% | -0.29 | 37.20 | 36.90 | 37.50 | 3,066 |
| 62 | 136.40 | 139.60 | 138.00 | +0.70 | 17.6% | 7505 | 17.6% | -0.30 | 38.30 | 38.00 | 38.60 | 268 |
| 117 | 133.70 | 134.30 | 134.00 | +0.69 | 17.5% | 7510 | 17.5% | -0.31 | 39.40 | 39.10 | 39.70 | 462 |
| 51 | 129.80 | 130.50 | 130.15 | +0.68 | 17.4% | 7515 | 17.4% | -0.32 | 40.60 | 40.30 | 40.90 | 836 |
| 53 | 126.00 | 126.70 | 126.35 | +0.68 | 17.2% | 7520 | 17.2% | -0.32 | 41.80 | 41.50 | 42.10 | 926 |
| 208 | 122.30 | 122.90 | 122.60 | +0.67 | 17.1% | 7525 | 17.1% | -0.33 | 43.00 | 42.70 | 43.30 | 679 |
| 71 | 118.60 | 119.20 | 118.90 | +0.66 | 17.0% | 7530 | 17.0% | -0.34 | 44.30 | 44.00 | 44.60 | 488 |
| 76 | 114.90 | 115.50 | 115.20 | +0.65 | 16.9% | 7535 | 16.9% | -0.35 | 45.60 | 45.30 | 45.90 | 275 |
| 89 | 111.20 | 111.90 | 111.55 | +0.64 | 16.7% | 7540 | 16.7% | -0.36 | 46.95 | 46.70 | 47.20 | 523 |
| 1,905 | 107.60 | 108.30 | 107.95 | +0.63 | 16.6% | 7545 | 16.6% | -0.37 | 48.35 | 48.10 | 48.60 | 2,128 |
| 2,534 | 104.10 | 104.70 | 104.40 | +0.62 | 16.5% | 7550 | 16.5% | -0.38 | 49.80 | 49.50 | 50.10 | 7,040 |
| 34 | 100.60 | 101.20 | 100.90 | +0.61 | 16.4% | 7555 | 16.4% | -0.39 | 51.30 | 51.00 | 51.60 | 541 |
| 161 | 97.10 | 97.80 | 97.45 | +0.60 | 16.3% | 7560 | 16.3% | -0.40 | 52.80 | 52.50 | 53.10 | 640 |
| 532 | 93.70 | 94.20 | 93.95 | +0.59 | 16.2% | 7565 | 16.2% | -0.41 | 54.40 | 54.10 | 54.70 | 251 |
| 162 | 90.30 | 90.90 | 90.60 | +0.58 | 16.1% | 7570 | 16.1% | -0.42 | 56.00 | 55.70 | 56.30 | 391 |
| 497 | 87.00 | 87.50 | 87.25 | +0.57 | 16.0% | 7575 | 16.0% | -0.43 | 57.70 | 57.40 | 58.00 | 1,959 |
| 611 | 83.70 | 84.30 | 84.00 | +0.56 | 15.9% | 7580 | 15.9% | -0.44 | 59.40 | 59.10 | 59.70 | 634 |
| — | 80.50 | 81.00 | 80.75 | +0.55 | 15.8% | 7585 | 15.8% | -0.45 | 61.20 | 60.90 | 61.50 | — |
| 208 | 77.30 | 77.90 | 77.60 | +0.54 | 15.7% | 7590 | 15.7% | -0.46 | 63.00 | 62.70 | 63.30 | — |
| — | 74.20 | 74.80 | 74.50 | +0.53 | 15.5% | 7595 | — | — | 64.90 | 64.60 | 65.20 | 345 |
| — | 71.10 | 71.70 | 71.40 | — | — | 7600 | — | — | 66.80 | 66.50 | 67.10 | 4,067 |
| 233 | 68.10 | 68.70 | 68.40 | +0.51 | 15.3% | 7605 | — | — | 68.80 | 68.50 | 69.10 | — |
| — | 65.20 | 65.80 | 65.50 | +0.49 | 15.2% | 7610 | 15.2% | -0.51 | 70.90 | 70.60 | 71.20 | 591 |
| 644 | 62.30 | 62.90 | 62.60 | +0.48 | 15.1% | 7615 | 15.1% | -0.52 | 73.00 | 72.70 | 73.30 | 2,386 |
| 460 | 59.50 | 60.10 | 59.80 | +0.47 | 14.9% | 7620 | 14.9% | -0.53 | 75.20 | 74.90 | 75.50 | 462 |
| 500 | 56.80 | 57.30 | 57.05 | +0.46 | 14.8% | 7625 | 14.8% | -0.54 | 77.45 | 77.10 | 77.80 | 4,395 |
| 384 | 54.10 | 54.60 | 54.35 | +0.45 | 14.7% | 7630 | 14.7% | -0.55 | 79.75 | 79.40 | 80.10 | 3,404 |
| 710 | 51.40 | 52.00 | 51.70 | +0.43 | 14.6% | 7635 | 14.6% | -0.57 | 82.10 | 81.80 | 82.40 | 1,778 |
| 243 | 48.90 | 49.40 | 49.15 | +0.42 | 14.5% | 7640 | 14.5% | -0.58 | 84.55 | 84.20 | 84.90 | 1,156 |
| 226 | 46.40 | 46.90 | 46.65 | +0.41 | 14.5% | 7645 | 14.5% | -0.59 | 87.05 | 86.70 | 87.40 | 251 |
| 5,180 | 44.00 | 44.50 | 44.25 | +0.40 | 14.4% | 7650 | 14.4% | -0.60 | 89.60 | 89.30 | 89.90 | 5,412 |
| 264 | 41.60 | 42.20 | 41.90 | +0.38 | 14.3% | 7655 | 14.3% | -0.62 | 92.25 | 91.90 | 92.60 | 3,057 |
| 410 | 39.40 | 39.90 | 39.65 | +0.37 | 14.2% | 7660 | 14.2% | -0.63 | 94.95 | 94.60 | 95.30 | 1,149 |
| 183 | 37.20 | 37.70 | 37.45 | +0.36 | 14.1% | 7665 | 14.1% | -0.64 | 97.75 | 97.40 | 98.10 | 293 |
| 493 | 35.00 | 35.60 | 35.30 | +0.35 | 14.0% | 7670 | 14.0% | -0.66 | 100.60 | 100.30 | 100.90 | 638 |
| 4,642 | 33.00 | 33.50 | 33.25 | +0.33 | 13.9% | 7675 | 13.9% | -0.67 | 103.55 | 103.20 | 103.90 | 3,270 |
| 3,199 | 31.00 | 31.50 | 31.25 | +0.32 | 13.7% | 7680 | 13.7% | -0.68 | 106.55 | 106.20 | 106.90 | 801 |
| 722 | 29.10 | 29.60 | 29.35 | +0.31 | 13.6% | 7685 | 13.6% | -0.69 | 109.65 | 109.30 | 110.00 | 625 |
| 447 | 27.30 | 27.80 | 27.55 | +0.29 | 13.5% | 7690 | 13.5% | -0.71 | 112.80 | 111.90 | 113.70 | 3,134 |
| 1,659 | 25.50 | 26.00 | 25.75 | +0.28 | 13.4% | 7695 | 13.4% | -0.72 | 115.75 | 113.20 | 118.30 | 632 |
| 5,004 | 23.80 | 24.30 | 24.05 | +0.27 | 13.3% | 7700 | 13.3% | -0.73 | 119.35 | 118.50 | 120.20 | 2,438 |
| 3,011 | 22.20 | 22.70 | 22.45 | +0.26 | 13.2% | 7705 | 13.2% | -0.75 | 122.80 | 122.00 | 123.60 | 852 |
| 302 | 20.70 | 21.20 | 20.95 | +0.24 | 13.1% | 7710 | 13.1% | -0.76 | 125.90 | 123.20 | 128.60 | 431 |
| 787 | 19.20 | 19.70 | 19.45 | +0.23 | 13.0% | 7715 | 13.0% | -0.77 | 129.40 | 126.70 | 132.10 | 464 |
| 459 | 17.80 | 18.30 | 18.05 | +0.22 | 12.9% | 7720 | 12.9% | -0.78 | 133.05 | 130.30 | 135.80 | 1,187 |
| 1,464 | 16.50 | 17.00 | 16.75 | +0.21 | 12.8% | 7725 | 12.8% | -0.79 | 137.00 | 136.10 | 137.90 | 1,510 |
| 251 | 15.30 | 15.80 | 15.55 | +0.20 | 12.8% | 7730 | 12.8% | -0.80 | 140.50 | 137.70 | 143.30 | 591 |
| 234 | 14.10 | 14.60 | 14.35 | +0.19 | 12.7% | 7735 | 12.7% | -0.81 | 144.30 | 141.50 | 147.10 | 1,372 |
| 457 | 13.00 | 13.50 | 13.25 | +0.18 | 12.6% | 7740 | 12.6% | -0.82 | 148.15 | 145.30 | 151.00 | 442 |
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.