Spot 7615.04
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 83 | 157.00 | 174.90 | 165.95 | +0.83 | 21.0% | 7470 | 21.0% | -0.17 | 14.85 | 14.70 | 15.00 | — |
| — | 152.60 | 170.50 | 161.55 | +0.82 | 20.9% | 7475 | 20.9% | -0.18 | 15.45 | 15.30 | 15.60 | 1,600 |
| — | 148.10 | 166.00 | 157.05 | +0.82 | 20.7% | 7480 | 20.7% | -0.18 | 16.05 | 15.90 | 16.20 | — |
| 14 | 143.70 | 161.70 | 152.70 | — | — | 7485 | — | — | 16.65 | 16.50 | 16.80 | — |
| — | 139.30 | 157.30 | 148.30 | — | — | 7490 | 20.4% | -0.20 | 17.35 | 17.20 | 17.50 | — |
| — | 135.00 | 153.00 | 144.00 | +0.79 | 20.3% | 7495 | 20.3% | -0.21 | 18.00 | 17.80 | 18.20 | — |
| — | 138.00 | 139.20 | 138.60 | +0.79 | 20.1% | 7500 | 20.1% | -0.21 | 18.75 | 18.60 | 18.90 | — |
| — | 126.30 | 144.50 | 135.40 | +0.78 | 19.9% | 7505 | 19.9% | -0.22 | 19.45 | 19.30 | 19.60 | — |
| — | 122.10 | 140.30 | 131.20 | +0.77 | 19.7% | 7510 | 19.7% | -0.23 | 20.25 | 20.10 | 20.40 | — |
| — | 117.80 | 136.10 | 126.95 | +0.76 | 19.5% | 7515 | 19.5% | -0.24 | 21.10 | 20.90 | 21.30 | — |
| — | 113.60 | 132.00 | 122.80 | +0.75 | 19.4% | 7520 | 19.4% | -0.25 | 21.95 | 21.80 | 22.10 | — |
| — | 109.50 | 127.90 | 118.70 | +0.74 | 19.3% | 7525 | 19.3% | -0.26 | 22.85 | 22.70 | 23.00 | — |
| — | 105.30 | 123.80 | 114.55 | +0.73 | 19.2% | 7530 | 19.2% | -0.27 | 23.80 | 23.60 | 24.00 | — |
| — | 101.30 | 119.80 | 110.55 | +0.73 | 19.0% | 7535 | 19.0% | -0.27 | 24.80 | 24.60 | 25.00 | — |
| 89 | 97.10 | 115.90 | 106.50 | +0.72 | 18.8% | 7540 | 18.8% | -0.28 | 25.85 | 25.70 | 26.00 | 920 |
| 1,906 | 93.20 | 112.00 | 102.60 | +0.71 | 18.6% | 7545 | 18.6% | -0.29 | 26.90 | 26.70 | 27.10 | 2,190 |
| 2,517 | 97.80 | 98.30 | 98.05 | +0.69 | 18.4% | 7550 | 18.4% | -0.31 | 28.05 | 27.90 | 28.20 | 7,978 |
| 55 | 94.00 | 94.50 | 94.25 | +0.68 | 18.3% | 7555 | 18.3% | -0.32 | 29.20 | 29.00 | 29.40 | 646 |
| 185 | 90.20 | 90.70 | 90.45 | +0.67 | 18.1% | 7560 | 18.1% | -0.33 | 30.50 | 30.30 | 30.70 | 924 |
| 607 | 86.50 | 87.00 | 86.75 | +0.66 | 18.0% | 7565 | 18.0% | -0.34 | 31.70 | 31.50 | 31.90 | 462 |
| 203 | 82.90 | 83.40 | 83.15 | +0.65 | 17.8% | 7570 | 17.8% | -0.35 | 33.10 | 32.90 | 33.30 | 844 |
| 501 | 79.30 | 79.80 | 79.55 | +0.63 | 17.7% | 7575 | 17.7% | -0.37 | 34.50 | 34.30 | 34.70 | 1,990 |
| 640 | 75.70 | 76.20 | 75.95 | +0.62 | 17.5% | 7580 | 17.5% | -0.38 | 35.95 | 35.70 | 36.20 | 736 |
| 196 | 72.30 | 72.80 | 72.55 | +0.61 | 17.4% | 7585 | 17.4% | -0.39 | 37.50 | 37.30 | 37.70 | 485 |
| 250 | 68.80 | 69.30 | 69.05 | +0.59 | 17.2% | 7590 | 17.2% | -0.41 | 39.05 | 38.80 | 39.30 | 809 |
| 177 | 65.50 | 66.00 | 65.75 | +0.58 | 17.1% | 7595 | 17.1% | -0.42 | 40.70 | 40.50 | 40.90 | 532 |
| 3,811 | 62.20 | 62.70 | 62.45 | +0.57 | 16.9% | 7600 | 16.9% | -0.43 | 42.40 | 42.20 | 42.60 | 4,573 |
| 337 | 59.00 | 59.50 | 59.25 | +0.55 | 16.8% | 7605 | 16.8% | -0.45 | 44.20 | 44.00 | 44.40 | 996 |
| 571 | 55.90 | 56.40 | 56.15 | +0.54 | 16.7% | 7610 | 16.7% | -0.46 | 46.10 | 45.90 | 46.30 | 948 |
| 667 | 52.90 | 53.30 | 53.10 | +0.52 | 16.6% | 7615 | 16.6% | -0.48 | 48.05 | 47.80 | 48.30 | 2,262 |
| 540 | 49.90 | 50.30 | 50.10 | +0.50 | 16.5% | 7620 | 16.5% | -0.50 | 50.05 | 49.80 | 50.30 | 482 |
| 1,304 | 47.00 | 47.40 | 47.20 | +0.49 | 16.3% | 7625 | 16.3% | -0.51 | 52.20 | 52.00 | 52.40 | 4,380 |
| 425 | 44.20 | 44.60 | 44.40 | +0.47 | 16.0% | 7630 | 16.0% | -0.53 | 54.40 | 54.10 | 54.70 | — |
| — | 41.50 | 41.90 | 41.70 | +0.46 | 15.9% | 7635 | 15.9% | -0.54 | 56.65 | 56.40 | 56.90 | — |
| — | 38.80 | 39.30 | 39.05 | +0.44 | 15.8% | 7640 | 15.8% | -0.56 | 59.05 | 58.80 | 59.30 | — |
| — | 36.30 | 36.70 | 36.50 | +0.42 | 15.6% | 7645 | 15.6% | -0.58 | 61.45 | 61.20 | 61.70 | — |
| — | 33.80 | 34.20 | 34.00 | +0.40 | 15.5% | 7650 | 15.5% | -0.60 | 64.00 | 63.70 | 64.30 | — |
| — | 31.50 | 31.90 | 31.70 | +0.39 | 15.3% | 7655 | 15.3% | -0.61 | 66.65 | 66.40 | 66.90 | — |
| — | 29.20 | 29.60 | 29.40 | +0.37 | 15.2% | 7660 | 15.2% | -0.63 | 69.35 | 69.10 | 69.60 | — |
| — | 27.10 | 27.40 | 27.25 | +0.35 | 15.1% | 7665 | 15.1% | -0.65 | 72.20 | 71.90 | 72.50 | — |
| — | 25.00 | 25.40 | 25.20 | +0.33 | 14.9% | 7670 | 14.9% | -0.67 | 75.15 | 74.90 | 75.40 | — |
| — | 23.00 | 23.40 | 23.20 | +0.32 | 14.8% | 7675 | 14.8% | -0.68 | 78.15 | 77.90 | 78.40 | — |
| — | 21.20 | 21.50 | 21.35 | +0.30 | 14.6% | 7680 | 14.6% | -0.70 | 81.35 | 71.50 | 91.20 | — |
| — | 19.40 | 19.70 | 19.55 | +0.28 | 14.5% | 7685 | 14.5% | -0.72 | 83.45 | 74.50 | 92.40 | — |
| — | 17.70 | 18.10 | 17.90 | +0.27 | 14.4% | 7690 | 14.4% | -0.73 | 87.85 | 87.20 | 88.50 | 1,730 |
| 1,693 | 16.20 | 16.50 | 16.35 | +0.25 | 14.3% | 7695 | 14.3% | -0.75 | 91.05 | 81.20 | 100.90 | 601 |
| 5,591 | 14.70 | 15.00 | 14.85 | +0.24 | 14.2% | 7700 | 14.2% | -0.76 | 94.80 | 94.20 | 95.40 | 3,178 |
| 3,082 | 13.30 | 13.60 | 13.45 | +0.22 | 14.1% | 7705 | 14.1% | -0.78 | 98.05 | 88.30 | 107.80 | 677 |
| — | 12.00 | 12.30 | 12.15 | +0.21 | 14.0% | 7710 | 14.0% | -0.79 | 101.65 | 92.00 | 111.30 | — |
| — | 10.80 | 11.10 | 10.95 | +0.19 | 13.9% | 7715 | 13.9% | -0.81 | 105.40 | 95.80 | 115.00 | — |
| — | 9.70 | 10.00 | 9.85 | +0.18 | 13.8% | 7720 | 13.8% | -0.82 | 109.20 | 99.70 | 118.70 | 1,181 |
| 2,861 | 8.70 | 9.00 | 8.85 | +0.16 | 13.7% | 7725 | 13.7% | -0.84 | 113.80 | 113.20 | 114.40 | 1,237 |
| 586 | 7.80 | 8.00 | 7.90 | +0.15 | 13.6% | 7730 | 13.6% | -0.85 | 117.10 | 107.70 | 126.50 | 527 |
| 998 | 6.90 | 7.20 | 7.05 | +0.14 | 13.5% | 7735 | — | — | 121.20 | 111.90 | 130.50 | 674 |
| 646 | 6.10 | 6.40 | 6.25 | — | — | 7740 | — | — | 125.35 | 116.10 | 134.60 | 433 |
| 549 | 5.50 | 5.70 | 5.60 | — | — | 7745 | — | — | 129.55 | 120.40 | 138.70 | 214 |
| 2,874 | 4.80 | 5.10 | 4.95 | — | — | 7750 | — | — | 134.85 | 134.20 | 135.50 | 1,558 |
| 1,145 | 4.30 | 4.50 | 4.40 | +0.09 | 13.1% | 7755 | — | — | 138.25 | 129.20 | 147.30 | 196 |
| 1,048 | 3.70 | 4.00 | 3.85 | — | — | 7760 | — | — | 142.65 | 133.70 | 151.60 | 89 |
| 1,074 | 3.30 | 3.50 | 3.40 | — | — | 7765 | — | — | 147.15 | 138.20 | 156.10 | 223 |
| 724 | 2.90 | 3.10 | 3.00 | — | — | 7770 | — | — | 151.70 | 142.80 | 160.60 | 284 |
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.