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 | |
| 6 | 177.60 | 197.60 | 187.60 | — | — | 7470 | — | — | 30.95 | 30.70 | 31.20 | 307 |
| 64 | 173.40 | 193.40 | 183.40 | — | — | 7475 | — | — | 31.75 | 31.50 | 32.00 | 1,112 |
| 2 | 169.20 | 189.20 | 179.20 | — | — | 7480 | — | — | 32.55 | 32.30 | 32.80 | — |
| — | 165.00 | 185.00 | 175.00 | — | — | 7485 | — | — | 33.45 | 33.10 | 33.80 | — |
| — | 160.90 | 180.90 | 170.90 | +0.74 | 16.5% | 7490 | 16.5% | -0.26 | 34.35 | 34.10 | 34.60 | — |
| — | 156.70 | 176.70 | 166.70 | +0.74 | 16.4% | 7495 | 16.4% | -0.26 | 35.25 | 34.90 | 35.60 | — |
| — | 152.60 | 172.60 | 162.60 | +0.73 | 16.3% | 7500 | 16.3% | -0.27 | 36.15 | 35.90 | 36.40 | — |
| — | 148.50 | 168.50 | 158.50 | +0.72 | 16.2% | 7505 | — | — | 37.15 | 36.80 | 37.50 | — |
| — | 144.50 | 164.50 | 154.50 | +0.72 | 16.1% | 7510 | 16.1% | -0.28 | 38.15 | 37.80 | 38.50 | — |
| — | 140.50 | 160.50 | 150.50 | +0.71 | 16.0% | 7515 | 16.0% | -0.29 | 39.20 | 38.90 | 39.50 | — |
| — | 136.50 | 156.50 | 146.50 | +0.70 | 15.9% | 7520 | 15.9% | -0.30 | 40.25 | 39.90 | 40.60 | — |
| — | 141.00 | 141.80 | 141.40 | +0.69 | 15.8% | 7525 | 15.8% | -0.31 | 41.30 | 41.00 | 41.60 | 746 |
| 80 | 137.10 | 137.90 | 137.50 | +0.69 | 15.7% | 7530 | 15.7% | -0.31 | 42.45 | 42.10 | 42.80 | 202 |
| 9 | 133.30 | 134.10 | 133.70 | +0.68 | 15.6% | 7535 | 15.6% | -0.32 | 43.65 | 43.30 | 44.00 | 179 |
| 36 | 129.50 | 130.30 | 129.90 | +0.67 | 15.5% | 7540 | 15.5% | -0.33 | 44.80 | 44.40 | 45.20 | 280 |
| — | 125.70 | 126.50 | 126.10 | +0.66 | 15.4% | 7545 | 15.4% | -0.34 | 46.05 | 45.70 | 46.40 | 155 |
| 84 | 121.90 | 122.80 | 122.35 | +0.66 | 15.3% | 7550 | 15.3% | -0.34 | 47.25 | 47.00 | 47.50 | 3,710 |
| — | 118.20 | 119.10 | 118.65 | +0.65 | 15.2% | 7555 | 15.2% | -0.35 | 48.60 | 48.20 | 49.00 | 93 |
| 18 | 114.60 | 115.40 | 115.00 | +0.64 | 15.0% | 7560 | 15.0% | -0.36 | 49.85 | 49.60 | 50.10 | 499 |
| 28 | 111.00 | 111.80 | 111.40 | +0.63 | 14.9% | 7565 | 14.9% | -0.37 | 51.30 | 50.90 | 51.70 | 233 |
| 24 | 107.40 | 108.20 | 107.80 | +0.62 | 14.8% | 7570 | 14.8% | -0.38 | 52.65 | 52.40 | 52.90 | 4,773 |
| 78 | 103.80 | 104.70 | 104.25 | +0.61 | 14.7% | 7575 | 14.7% | -0.39 | 54.10 | 53.80 | 54.40 | 3,073 |
| 30 | 100.30 | 101.20 | 100.75 | +0.60 | 14.6% | 7580 | 14.6% | -0.40 | 55.65 | 55.40 | 55.90 | 694 |
| 28 | 96.90 | 97.80 | 97.35 | +0.59 | 14.5% | 7585 | 14.5% | -0.41 | 57.15 | 56.90 | 57.40 | 557 |
| 168 | 93.50 | 94.30 | 93.90 | +0.58 | 14.4% | 7590 | 14.4% | -0.42 | 58.80 | 58.40 | 59.20 | 400 |
| 31 | 90.10 | 91.00 | 90.55 | +0.57 | 14.3% | 7595 | — | — | 60.40 | 60.10 | 60.70 | — |
| — | 86.90 | 87.50 | 87.20 | +0.56 | 14.2% | 7600 | 14.2% | -0.44 | 62.10 | 61.80 | 62.40 | — |
| — | 83.60 | 84.40 | 84.00 | +0.55 | 14.1% | 7605 | 14.1% | -0.45 | 63.90 | 63.50 | 64.30 | 154 |
| 189 | 80.40 | 81.20 | 80.80 | +0.54 | 14.0% | 7610 | 14.0% | -0.46 | 65.65 | 65.40 | 65.90 | 2,989 |
| 53 | 77.30 | 78.20 | 77.75 | +0.53 | 13.9% | 7615 | 13.9% | -0.47 | 67.45 | 67.00 | 67.90 | 201 |
| 120 | 74.20 | 75.10 | 74.65 | +0.52 | 13.8% | 7620 | 13.8% | -0.48 | 69.35 | 69.10 | 69.60 | 549 |
| 174 | 71.20 | 72.00 | 71.60 | +0.51 | 13.7% | 7625 | 13.7% | -0.49 | 71.35 | 71.10 | 71.60 | 1,603 |
| — | 68.20 | 69.00 | 68.60 | +0.50 | 13.6% | 7630 | 13.6% | -0.50 | 73.30 | 72.90 | 73.70 | — |
| — | 65.30 | 66.10 | 65.70 | +0.49 | 13.5% | 7635 | 13.5% | -0.51 | 75.35 | 74.90 | 75.80 | 496 |
| 205 | 62.40 | 63.20 | 62.80 | +0.47 | 13.4% | 7640 | 13.4% | -0.53 | 77.50 | 77.10 | 77.90 | 440 |
| 170 | 59.60 | 60.40 | 60.00 | +0.46 | 13.3% | 7645 | 13.3% | -0.54 | 79.70 | 79.30 | 80.10 | 173 |
| 657 | 57.00 | 57.50 | 57.25 | — | — | 7650 | — | — | 82.05 | 81.70 | 82.40 | 1,344 |
| 88 | 54.20 | 55.00 | 54.60 | +0.44 | 13.1% | 7655 | 13.1% | -0.56 | 84.25 | 83.80 | 84.70 | 161 |
| 284 | 51.60 | 52.40 | 52.00 | +0.43 | 13.0% | 7660 | — | — | 86.70 | 86.30 | 87.10 | 1,697 |
| 132 | 49.00 | 49.90 | 49.45 | — | — | 7665 | 12.9% | -0.59 | 89.10 | 88.70 | 89.50 | 414 |
| 136 | 46.60 | 47.40 | 47.00 | — | — | 7670 | — | — | 91.60 | 91.20 | 92.00 | 817 |
| 528 | 44.30 | 44.80 | 44.55 | — | — | 7675 | — | — | 94.20 | 93.80 | 94.60 | 815 |
| 220 | 41.90 | 42.60 | 42.25 | — | — | 7680 | 12.6% | -0.62 | 96.85 | 96.40 | 97.30 | 381 |
| 167 | 39.60 | 40.40 | 40.00 | — | — | 7685 | — | — | 99.60 | 99.20 | 100.00 | 185 |
| 144 | 37.40 | 38.20 | 37.80 | — | — | 7690 | — | — | 102.40 | 102.00 | 102.80 | 331 |
| 108 | 35.30 | 36.00 | 35.65 | — | — | 7695 | — | — | 105.30 | 104.90 | 105.70 | 175 |
| 1,985 | 33.40 | 33.80 | 33.60 | +0.33 | 12.3% | 7700 | — | — | 108.20 | 107.80 | 108.60 | 1,757 |
| 106 | 31.30 | 32.00 | 31.65 | — | — | 7705 | — | — | 111.20 | 110.80 | 111.60 | 104 |
| 305 | 29.50 | 30.00 | 29.75 | — | — | 7710 | 12.1% | -0.70 | 114.50 | 104.80 | 124.20 | 983 |
| 112 | 27.60 | 28.30 | 27.95 | +0.29 | 12.0% | 7715 | 12.0% | -0.71 | 116.30 | 106.30 | 126.30 | 92 |
| 287 | 25.90 | 26.50 | 26.20 | +0.28 | 11.9% | 7720 | 11.9% | -0.72 | 120.60 | 110.60 | 130.60 | 414 |
| 566 | 24.20 | 24.80 | 24.50 | +0.27 | 11.8% | 7725 | 11.8% | -0.73 | 123.70 | 113.70 | 133.70 | 219 |
| 175 | 22.60 | 23.20 | 22.90 | +0.25 | 11.7% | 7730 | 11.7% | -0.75 | 127.00 | 117.00 | 137.00 | 183 |
| 59 | 21.10 | 21.70 | 21.40 | +0.24 | 11.6% | 7735 | 11.6% | -0.76 | 130.45 | 120.50 | 140.40 | 156 |
| 185 | 19.70 | 20.20 | 19.95 | +0.23 | 11.6% | 7740 | 11.6% | -0.77 | 133.80 | 123.80 | 143.80 | 295 |
| 327 | 18.30 | 18.80 | 18.55 | +0.22 | 11.5% | 7745 | 11.5% | -0.78 | 137.30 | 127.30 | 147.30 | 107 |
| 1,478 | 17.10 | 17.40 | 17.25 | +0.21 | 11.4% | 7750 | 11.4% | -0.79 | 141.85 | 141.00 | 142.70 | 1,938 |
| 161 | 15.70 | 16.20 | 15.95 | +0.20 | 11.3% | 7755 | 11.3% | -0.80 | 144.50 | 134.50 | 154.50 | 24 |
| 114 | 14.60 | 15.10 | 14.85 | +0.19 | 11.3% | 7760 | 11.3% | -0.81 | 148.20 | 138.20 | 158.20 | 208 |
| 169 | 13.50 | 13.90 | 13.70 | +0.18 | 11.2% | 7765 | 11.2% | -0.82 | 152.00 | 142.00 | 162.00 | 29 |
| — | 12.40 | 12.90 | 12.65 | +0.17 | 11.1% | 7770 | 11.1% | -0.83 | 155.90 | 145.90 | 165.90 | — |
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.