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 | |
| — | 229.30 | 253.30 | 241.30 | +0.70 | 15.7% | 7470 | 15.7% | -0.30 | 70.10 | 69.70 | 70.50 | — |
| — | 236.80 | 237.80 | 237.30 | +0.70 | 15.7% | 7475 | 15.7% | -0.30 | 71.15 | 70.70 | 71.60 | — |
| — | 232.90 | 233.90 | 233.40 | +0.69 | 15.6% | 7480 | 15.6% | -0.31 | 72.25 | 71.80 | 72.70 | — |
| — | 229.00 | 230.00 | 229.50 | +0.69 | 15.5% | 7485 | 15.5% | -0.31 | 73.35 | 72.90 | 73.80 | — |
| — | 225.10 | 226.10 | 225.60 | +0.68 | 15.5% | 7490 | 15.5% | -0.32 | 74.45 | 74.00 | 74.90 | — |
| — | 221.30 | 222.30 | 221.80 | +0.68 | 15.4% | 7495 | 15.4% | -0.32 | 75.70 | 75.40 | 76.00 | — |
| — | 217.50 | 218.50 | 218.00 | +0.67 | 15.3% | 7500 | 15.3% | -0.33 | 76.85 | 76.50 | 77.20 | — |
| — | 213.70 | 214.70 | 214.20 | +0.67 | 15.3% | 7505 | 15.3% | -0.33 | 77.95 | 77.50 | 78.40 | — |
| — | 209.90 | 210.90 | 210.40 | +0.66 | 15.2% | 7510 | 15.2% | -0.34 | 79.20 | 78.70 | 79.70 | — |
| — | 206.10 | 207.20 | 206.65 | +0.66 | 15.1% | 7515 | 15.1% | -0.34 | 80.40 | 79.90 | 80.90 | — |
| — | 202.40 | 203.40 | 202.90 | +0.66 | 15.0% | 7520 | 15.0% | -0.34 | 81.65 | 81.20 | 82.10 | — |
| 386 | 198.70 | 199.70 | 199.20 | +0.65 | 15.0% | 7525 | 15.0% | -0.35 | 82.95 | 82.50 | 83.40 | 502 |
| 11 | 195.00 | 196.10 | 195.55 | +0.65 | 14.9% | 7530 | 14.9% | -0.35 | 84.25 | 83.80 | 84.70 | 105 |
| 12 | 191.40 | 192.40 | 191.90 | +0.64 | 14.8% | 7535 | 14.8% | -0.36 | 85.55 | 85.10 | 86.00 | 72 |
| 43 | 187.80 | 188.80 | 188.30 | +0.63 | 14.8% | 7540 | 14.8% | -0.37 | 86.90 | 86.40 | 87.40 | — |
| — | 184.10 | 185.20 | 184.65 | +0.63 | 14.7% | 7545 | 14.7% | -0.37 | 88.25 | 87.80 | 88.70 | — |
| 978 | 180.70 | 181.50 | 181.10 | +0.62 | 14.6% | 7550 | 14.6% | -0.38 | 89.65 | 89.30 | 90.00 | — |
| — | 177.00 | 178.10 | 177.55 | +0.62 | 14.6% | 7555 | 14.6% | -0.38 | 91.10 | 90.60 | 91.60 | — |
| — | 173.50 | 174.50 | 174.00 | +0.61 | 14.5% | 7560 | 14.5% | -0.39 | 92.50 | 92.00 | 93.00 | — |
| — | 169.90 | 171.00 | 170.45 | +0.61 | 14.4% | 7565 | 14.4% | -0.39 | 94.00 | 93.50 | 94.50 | — |
| — | 166.50 | 167.50 | 167.00 | +0.60 | 14.4% | 7570 | 14.4% | -0.40 | 95.50 | 95.00 | 96.00 | — |
| — | 163.00 | 164.10 | 163.55 | +0.60 | 14.3% | 7575 | 14.3% | -0.40 | 97.00 | 96.50 | 97.50 | — |
| — | 159.60 | 160.70 | 160.15 | +0.59 | 14.2% | 7580 | 14.2% | -0.41 | 98.60 | 98.10 | 99.10 | — |
| — | 156.20 | 157.30 | 156.75 | +0.59 | 14.2% | 7585 | 14.2% | -0.41 | 100.20 | 99.70 | 100.70 | — |
| — | 152.80 | 153.90 | 153.35 | +0.58 | 14.1% | 7590 | 14.1% | -0.42 | 101.80 | 101.30 | 102.30 | — |
| — | 149.50 | 150.60 | 150.05 | +0.57 | 14.0% | 7595 | 14.0% | -0.43 | 103.45 | 102.90 | 104.00 | — |
| — | 146.40 | 147.20 | 146.80 | +0.57 | 14.0% | 7600 | 14.0% | -0.43 | 105.15 | 104.80 | 105.50 | — |
| — | 142.90 | 144.00 | 143.45 | +0.56 | 13.9% | 7605 | 13.9% | -0.44 | 106.80 | 106.30 | 107.30 | — |
| — | 139.70 | 140.80 | 140.25 | +0.56 | 13.8% | 7610 | 13.8% | -0.44 | 108.55 | 108.00 | 109.10 | — |
| — | 136.50 | 137.50 | 137.00 | +0.55 | 13.8% | 7615 | 13.8% | -0.45 | 110.35 | 109.80 | 110.90 | — |
| — | 133.30 | 134.40 | 133.85 | +0.54 | 13.7% | 7620 | 13.7% | -0.46 | 112.15 | 111.60 | 112.70 | — |
| — | 130.10 | 131.20 | 130.65 | +0.54 | 13.6% | 7625 | 13.6% | -0.46 | 113.95 | 113.40 | 114.50 | — |
| 40 | 127.00 | 128.10 | 127.55 | +0.53 | 13.6% | 7630 | 13.6% | -0.47 | 115.85 | 115.30 | 116.40 | 127 |
| 28 | 123.90 | 125.00 | 124.45 | +0.52 | 13.5% | 7635 | 13.5% | -0.48 | 117.75 | 117.20 | 118.30 | 66 |
| 88 | 120.90 | 122.00 | 121.45 | +0.52 | 13.4% | 7640 | 13.4% | -0.48 | 119.65 | 119.10 | 120.20 | 146 |
| 73 | 117.90 | 119.00 | 118.45 | +0.51 | 13.4% | 7645 | 13.4% | -0.49 | 121.65 | 121.10 | 122.20 | 34 |
| 495 | 115.20 | 115.90 | 115.55 | +0.50 | 13.3% | 7650 | 13.3% | -0.50 | 123.75 | 123.40 | 124.10 | 1,131 |
| 43 | 112.00 | 113.10 | 112.55 | +0.50 | 13.3% | 7655 | 13.3% | -0.50 | 125.70 | 125.20 | 126.20 | 72 |
| 36 | 109.10 | 110.20 | 109.65 | +0.49 | 13.2% | 7660 | 13.2% | -0.51 | 127.75 | 127.20 | 128.30 | 152 |
| 50 | 106.20 | 107.30 | 106.75 | +0.48 | 13.1% | 7665 | 13.1% | -0.52 | 129.95 | 129.40 | 130.50 | 93 |
| 108 | 103.40 | 104.50 | 103.95 | +0.48 | 13.1% | 7670 | 13.1% | -0.52 | 132.05 | 131.50 | 132.60 | 184 |
| 245 | 100.60 | 101.70 | 101.15 | +0.47 | 13.0% | 7675 | 13.0% | -0.53 | 134.25 | 133.70 | 134.80 | 272 |
| 125 | 97.90 | 99.00 | 98.45 | +0.46 | 13.0% | 7680 | 13.0% | -0.54 | 136.50 | 136.00 | 137.00 | 217 |
| 129 | 95.20 | 96.30 | 95.75 | +0.46 | 12.9% | 7685 | 12.9% | -0.54 | 138.70 | 138.10 | 139.30 | 88 |
| 140 | 92.50 | 93.60 | 93.05 | +0.45 | 12.8% | 7690 | 12.8% | -0.55 | 141.10 | 140.60 | 141.60 | 118 |
| 41 | 89.90 | 91.00 | 90.45 | +0.44 | 12.8% | 7695 | 12.8% | -0.56 | 143.45 | 142.90 | 144.00 | 188 |
| 643 | 87.60 | 88.30 | 87.95 | +0.43 | 12.7% | 7700 | 12.7% | -0.57 | 145.95 | 145.50 | 146.40 | 1,035 |
| 175 | 84.80 | 85.90 | 85.35 | +0.43 | 12.7% | 7705 | 12.7% | -0.57 | 148.30 | 147.80 | 148.80 | 71 |
| 67 | 82.30 | 83.30 | 82.80 | +0.42 | 12.6% | 7710 | 12.6% | -0.58 | 150.80 | 150.30 | 151.30 | 74 |
| 88 | 79.90 | 80.90 | 80.40 | +0.41 | 12.6% | 7715 | 12.6% | -0.59 | 153.30 | 152.80 | 153.80 | 224 |
| 74 | 77.50 | 78.50 | 78.00 | +0.41 | 12.5% | 7720 | 12.5% | -0.59 | 155.85 | 155.30 | 156.40 | 329 |
| 321 | 75.10 | 76.10 | 75.60 | +0.40 | 12.5% | 7725 | 12.5% | -0.60 | 158.50 | 158.00 | 159.00 | 209 |
| 125 | 72.80 | 73.80 | 73.30 | +0.39 | 12.4% | 7730 | 12.4% | -0.61 | 161.15 | 160.60 | 161.70 | 82 |
| 111 | 70.50 | 71.50 | 71.00 | +0.38 | 12.3% | 7735 | 12.3% | -0.62 | 163.85 | 163.30 | 164.40 | 78 |
| 259 | 68.30 | 69.20 | 68.75 | +0.38 | 12.3% | 7740 | 12.3% | -0.62 | 166.60 | 166.10 | 167.10 | 84 |
| — | 66.10 | 67.00 | 66.55 | +0.37 | 12.2% | 7745 | 12.2% | -0.63 | 169.35 | 168.80 | 169.90 | — |
| — | 64.10 | 64.80 | 64.45 | +0.36 | 12.2% | 7750 | 12.2% | -0.64 | 172.20 | 171.70 | 172.70 | — |
| 89 | 61.80 | 62.80 | 62.30 | +0.35 | 12.1% | 7755 | 12.1% | -0.65 | 175.10 | 174.60 | 175.60 | 43 |
| 149 | 59.80 | 60.70 | 60.25 | +0.35 | 12.1% | 7760 | 12.1% | -0.65 | 178.00 | 177.50 | 178.50 | 169 |
| — | 57.80 | 58.70 | 58.25 | +0.34 | 12.0% | 7765 | 12.0% | -0.66 | 181.00 | 180.50 | 181.50 | — |
| 121 | 55.80 | 56.70 | 56.25 | — | — | 7770 | — | — | 184.00 | 183.50 | 184.50 | 58 |
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.