Spot 7633.02
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1516.80 | 1540.80 | 1528.80 | +0.99 | 36.2% | 6125 | 36.2% | -0.01 | 3.45 | 3.30 | 3.60 | 3 |
| 0 | 1368.10 | 1392.10 | 1380.10 | +0.98 | 33.7% | 6275 | 33.7% | -0.02 | 4.15 | 4.00 | 4.30 | 2 |
| 12 | 1244.30 | 1268.30 | 1256.30 | +0.98 | 31.5% | 6400 | 31.5% | -0.02 | 4.90 | 4.70 | 5.10 | 1,082 |
| 0 | 1120.40 | 1144.40 | 1132.40 | +0.98 | 29.4% | 6525 | 29.4% | -0.02 | 5.80 | 5.60 | 6.00 | 110 |
| 5 | 997.00 | 1021.00 | 1009.00 | +0.97 | 27.2% | 6650 | 27.2% | -0.03 | 7.00 | 6.80 | 7.20 | 258 |
| 0 | 874.00 | 897.90 | 885.95 | +0.96 | 25.1% | 6775 | 25.1% | -0.04 | 8.55 | 8.30 | 8.80 | 99 |
| 9 | 751.70 | 775.70 | 763.70 | +0.95 | 23.0% | 6900 | 23.0% | -0.05 | 10.80 | 10.50 | 11.10 | 2,011 |
| 984 | 654.60 | 678.60 | 666.60 | +0.94 | 21.5% | 7000 | 21.5% | -0.06 | 13.45 | 13.20 | 13.70 | 1,645 |
| 33 | 558.60 | 582.60 | 570.60 | +0.92 | 20.0% | 7100 | 20.0% | -0.08 | 17.05 | 16.80 | 17.30 | 3,234 |
| 38 | 464.30 | 488.30 | 476.30 | +0.89 | 18.6% | 7200 | 18.6% | -0.11 | 22.20 | 21.90 | 22.50 | 2,415 |
| 100 | 372.40 | 396.40 | 384.40 | +0.85 | 17.1% | 7300 | 17.1% | -0.15 | 29.90 | 29.60 | 30.20 | — |
| — | 306.10 | 330.00 | 318.05 | +0.81 | 16.1% | 7375 | 16.1% | -0.19 | 38.00 | 37.60 | 38.40 | — |
| — | 263.10 | 287.10 | 275.10 | +0.77 | 15.3% | 7425 | 15.3% | -0.23 | 45.00 | 44.60 | 45.40 | — |
| — | 213.10 | 216.70 | 214.90 | +0.71 | 14.3% | 7500 | 14.3% | -0.29 | 58.55 | 58.10 | 59.00 | — |
| — | 176.10 | 177.10 | 176.60 | +0.66 | 13.6% | 7550 | 13.6% | -0.34 | 70.30 | 69.80 | 70.80 | — |
| — | 165.10 | 166.20 | 165.65 | +0.64 | 13.4% | 7565 | 13.4% | -0.36 | 74.30 | 73.80 | 74.80 | — |
| — | 161.50 | 162.60 | 162.05 | +0.63 | 13.3% | 7570 | 13.3% | -0.37 | 75.80 | 75.20 | 76.40 | — |
| — | 158.00 | 159.10 | 158.55 | +0.63 | 13.3% | 7575 | 13.3% | -0.37 | 77.20 | 76.70 | 77.70 | — |
| — | 154.50 | 155.60 | 155.05 | +0.62 | 13.2% | 7580 | 13.2% | -0.38 | 78.65 | 78.10 | 79.20 | — |
| — | 151.00 | 152.10 | 151.55 | +0.61 | 13.2% | 7585 | 13.2% | -0.39 | 80.20 | 79.60 | 80.80 | — |
| 98 | 147.50 | 148.60 | 148.05 | — | — | 7590 | — | — | 81.70 | 81.20 | 82.20 | 231 |
| 59 | 144.10 | 145.20 | 144.65 | — | — | 7595 | — | — | 83.25 | 82.70 | 83.80 | 116 |
| 935 | 140.70 | 141.80 | 141.25 | — | — | 7600 | — | — | 84.90 | 84.40 | 85.40 | 1,727 |
| 77 | 137.30 | 138.50 | 137.90 | — | — | 7605 | — | — | 86.45 | 85.90 | 87.00 | 48 |
| 82 | 134.00 | 135.10 | 134.55 | — | — | 7610 | — | — | 88.15 | 87.60 | 88.70 | 133 |
| 92 | 130.70 | 131.80 | 131.25 | — | — | 7615 | — | — | 89.85 | 89.30 | 90.40 | 120 |
| — | 127.50 | 128.60 | 128.05 | — | — | 7620 | — | — | 91.55 | 91.00 | 92.10 | — |
| — | 124.30 | 125.40 | 124.85 | +0.56 | 12.7% | 7625 | 12.7% | -0.44 | 93.35 | 92.80 | 93.90 | — |
| 79 | 121.10 | 122.20 | 121.65 | +0.55 | 12.6% | 7630 | 12.6% | -0.45 | 95.15 | 94.60 | 95.70 | 128 |
| 56 | 118.00 | 119.10 | 118.55 | +0.54 | 12.5% | 7635 | 12.5% | -0.46 | 96.95 | 96.40 | 97.50 | 68 |
| 105 | 114.90 | 116.00 | 115.45 | +0.54 | 12.5% | 7640 | 12.5% | -0.46 | 98.85 | 98.30 | 99.40 | 154 |
| 78 | 111.80 | 113.00 | 112.40 | +0.53 | 12.4% | 7645 | 12.4% | -0.47 | 100.85 | 100.30 | 101.40 | 46 |
| 516 | 108.80 | 109.90 | 109.35 | +0.52 | 12.4% | 7650 | 12.4% | -0.48 | 102.75 | 102.20 | 103.30 | 1,128 |
| 61 | 105.80 | 107.00 | 106.40 | +0.51 | 12.3% | 7655 | 12.3% | -0.49 | 104.80 | 104.20 | 105.40 | 72 |
| 42 | 102.90 | 104.00 | 103.45 | +0.51 | 12.3% | 7660 | 12.3% | -0.49 | 106.85 | 106.30 | 107.40 | 148 |
| 138 | 100.00 | 101.10 | 100.55 | +0.50 | 12.2% | 7665 | 12.2% | -0.50 | 108.95 | 108.40 | 109.50 | 184 |
| 202 | 97.20 | 98.30 | 97.75 | +0.49 | 12.1% | 7670 | 12.1% | -0.51 | 111.10 | 110.50 | 111.70 | 205 |
| 422 | 94.30 | 95.50 | 94.90 | +0.48 | 12.1% | 7675 | 12.1% | -0.52 | 113.25 | 112.70 | 113.80 | 235 |
| 147 | 91.60 | 92.70 | 92.15 | +0.48 | 12.0% | 7680 | 12.0% | -0.52 | 115.45 | 114.90 | 116.00 | 229 |
| 126 | 88.90 | 90.00 | 89.45 | +0.47 | 12.0% | 7685 | 12.0% | -0.53 | 117.75 | 117.20 | 118.30 | 91 |
| 156 | 86.20 | 87.30 | 86.75 | +0.46 | 11.9% | 7690 | 11.9% | -0.54 | 120.05 | 119.50 | 120.60 | 123 |
| 134 | 83.60 | 84.70 | 84.15 | +0.45 | 11.9% | 7695 | 11.9% | -0.55 | 122.45 | 121.90 | 123.00 | 191 |
| 893 | 81.00 | 82.10 | 81.55 | +0.44 | 11.8% | 7700 | 11.8% | -0.56 | 124.85 | 124.30 | 125.40 | 1,042 |
| 187 | 78.50 | 79.60 | 79.05 | +0.44 | 11.8% | 7705 | 11.8% | -0.56 | 127.25 | 126.70 | 127.80 | 73 |
| 64 | 76.00 | 77.10 | 76.55 | +0.43 | 11.7% | 7710 | 11.7% | -0.57 | 129.75 | 129.20 | 130.30 | 77 |
| 89 | 73.60 | 74.60 | 74.10 | +0.42 | 11.7% | 7715 | 11.7% | -0.58 | 132.30 | 131.70 | 132.90 | 225 |
| 1,067 | 57.90 | 58.90 | 58.40 | +0.36 | 11.4% | 7750 | 11.4% | -0.64 | 151.45 | 150.90 | 152.00 | 237 |
| 208 | 48.20 | 49.10 | 48.65 | +0.32 | 11.1% | 7775 | 11.1% | -0.68 | 166.60 | 166.10 | 167.10 | 139 |
| 542 | 26.10 | 26.80 | 26.45 | +0.21 | 10.7% | 7850 | 10.7% | -0.79 | 220.20 | 208.20 | 232.20 | 73 |
| 3,184 | 13.20 | 13.80 | 13.50 | +0.13 | 10.4% | 7925 | 10.4% | -0.87 | 282.00 | 270.00 | 294.00 | 58 |
| 1,777 | 6.50 | 7.10 | 6.80 | +0.07 | 10.4% | 8000 | 10.4% | -0.93 | 350.20 | 338.20 | 362.20 | 49 |
| 362 | 3.40 | 3.90 | 3.65 | +0.04 | 10.7% | 8075 | 10.7% | -0.96 | 421.65 | 409.70 | 433.60 | 3 |
| 338 | 1.80 | 2.10 | 1.95 | +0.02 | 11.4% | 8175 | 11.4% | -0.98 | 519.60 | 507.60 | 531.60 | 1 |
| 150 | 1.05 | 1.40 | 1.23 | +0.01 | 12.2% | 8275 | 12.2% | -0.99 | 618.60 | 606.60 | 630.60 | 1 |
| 188 | 0.65 | 1.00 | 0.82 | +0.01 | 13.1% | 8375 | 13.1% | -0.99 | 717.90 | 705.90 | 729.90 | 4 |
| 408 | 0.35 | 0.70 | 0.53 | +0.00 | 14.1% | 8500 | 14.1% | -1.00 | 842.30 | 830.30 | 854.30 | 10 |
| 112 | — | 0.35 | — | +0.00 | 14.6% | 8750 | 14.6% | -1.00 | 1091.10 | 1079.10 | 1103.10 | 0 |
| 51 | — | 0.30 | — | +0.00 | 13.3% | 9000 | 13.3% | -1.00 | 1340.30 | 1328.30 | 1352.30 | 2 |
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.