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 | |
| 24 | 1483.50 | 1533.80 | 1508.65 | +1.00 | 59.3% | 6125 | 59.3% | +0.00 | — | — | 0.05 | — |
| — | 1335.90 | 1386.20 | 1361.05 | +1.00 | 56.0% | 6275 | 56.0% | +0.00 | — | — | 0.05 | 23,767 |
| — | 1211.10 | 1260.50 | 1235.80 | — | — | 6400 | 54.0% | +0.00 | — | — | 0.05 | — |
| 12 | 1083.70 | 1133.80 | 1108.75 | +1.00 | 52.0% | 6525 | 52.0% | +0.00 | — | — | 0.05 | 339 |
| 14 | 958.70 | 1008.80 | 983.75 | +1.00 | 49.7% | 6650 | 49.7% | +0.00 | — | — | 0.05 | 1,234 |
| 6 | 833.80 | 883.40 | 858.60 | +1.00 | 46.7% | 6775 | 46.7% | +0.00 | — | — | 0.05 | 414 |
| 39 | 708.80 | 758.90 | 733.85 | +1.00 | 43.8% | 6900 | 43.8% | +0.00 | — | — | 0.05 | 1,832 |
| 259 | 611.20 | 661.40 | 636.30 | +1.00 | 41.5% | 7000 | 41.5% | -0.00 | — | — | 0.05 | 2,836 |
| 89 | 511.00 | 561.20 | 536.10 | +1.00 | 39.8% | 7100 | 39.8% | -0.00 | — | — | 0.05 | 3,028 |
| 2,010 | 411.60 | 456.70 | 434.15 | +1.00 | 38.5% | 7200 | 38.5% | -0.00 | 0.07 | 0.05 | 0.10 | 3,414 |
| 611 | 335.80 | 337.90 | 336.85 | +1.00 | 35.8% | 7300 | 35.8% | -0.00 | 0.10 | 0.05 | 0.15 | 4,272 |
| 138 | 250.10 | 273.30 | 261.70 | +0.99 | 30.9% | 7375 | 30.9% | -0.01 | 0.15 | 0.10 | 0.20 | 1,774 |
| 449 | 210.60 | 213.20 | 211.90 | +0.99 | 26.6% | 7425 | 26.6% | -0.01 | 0.25 | 0.20 | 0.30 | 2,516 |
| 891 | 136.50 | 138.40 | 137.45 | — | — | 7500 | — | — | 0.78 | 0.75 | 0.80 | 3,885 |
| — | 88.60 | 89.60 | 89.10 | +0.91 | 18.7% | 7550 | 18.7% | -0.09 | 2.45 | 2.40 | 2.50 | — |
| — | 74.70 | 75.70 | 75.20 | +0.87 | 18.0% | 7565 | 18.0% | -0.13 | 3.55 | 3.50 | 3.60 | — |
| — | 70.10 | 71.10 | 70.60 | +0.86 | 17.8% | 7570 | 17.8% | -0.14 | 4.00 | 3.90 | 4.10 | — |
| — | 65.70 | 66.60 | 66.15 | +0.84 | 17.4% | 7575 | 17.4% | -0.16 | 4.50 | 4.40 | 4.60 | — |
| — | 61.40 | 61.90 | 61.65 | +0.82 | 17.2% | 7580 | 17.2% | -0.18 | 5.10 | 5.00 | 5.20 | — |
| — | 57.10 | 57.60 | 57.35 | +0.80 | 17.0% | 7585 | 17.0% | -0.20 | 5.80 | 5.70 | 5.90 | — |
| — | 52.90 | 53.40 | 53.15 | +0.78 | 16.9% | 7590 | 16.9% | -0.22 | 6.50 | 6.40 | 6.60 | — |
| — | 48.70 | 49.20 | 48.95 | +0.75 | 16.6% | 7595 | 16.6% | -0.25 | 7.40 | 7.30 | 7.50 | — |
| — | 44.70 | 45.20 | 44.95 | +0.73 | 16.2% | 7600 | 16.2% | -0.27 | 8.30 | 8.20 | 8.40 | 5,804 |
| 795 | 40.70 | 41.20 | 40.95 | +0.70 | 15.9% | 7605 | 15.9% | -0.30 | 9.40 | 9.30 | 9.50 | 2,812 |
| 907 | 37.00 | 37.30 | 37.15 | +0.67 | 15.8% | 7610 | 15.8% | -0.33 | 10.60 | 10.50 | 10.70 | 956 |
| 1,057 | 33.30 | 33.70 | 33.50 | +0.64 | 15.5% | 7615 | 15.5% | -0.36 | 11.90 | 11.80 | 12.00 | 2,408 |
| 785 | 29.80 | 30.10 | 29.95 | +0.61 | 15.3% | 7620 | — | — | 13.35 | 13.20 | 13.50 | 554 |
| 1,767 | 26.50 | 26.80 | 26.65 | — | — | 7625 | — | — | 15.00 | 14.90 | 15.10 | 4,635 |
| 642 | 23.30 | 23.60 | 23.45 | +0.53 | 14.8% | 7630 | — | — | 16.85 | 16.70 | 17.00 | 3,316 |
| 911 | 20.40 | 20.60 | 20.50 | — | — | 7635 | 14.6% | -0.51 | 18.85 | 18.70 | 19.00 | 1,251 |
| 782 | 17.60 | 17.90 | 17.75 | — | — | 7640 | 14.4% | -0.55 | 21.15 | 21.00 | 21.30 | 1,233 |
| 508 | 15.10 | 15.40 | 15.25 | +0.41 | 14.1% | 7645 | — | — | 23.65 | 23.50 | 23.80 | 452 |
| 6,295 | 12.80 | 13.10 | 12.95 | — | — | 7650 | — | — | 26.35 | 26.20 | 26.50 | 6,150 |
| 727 | 10.80 | 11.00 | 10.90 | — | — | 7655 | — | — | 29.30 | 29.10 | 29.50 | 3,309 |
| 2,473 | 9.00 | 9.20 | 9.10 | — | — | 7660 | — | — | 32.50 | 32.30 | 32.70 | 3,154 |
| 841 | 7.50 | 7.60 | 7.55 | — | — | 7665 | — | — | 35.85 | 35.60 | 36.10 | 392 |
| 1,463 | 6.00 | 6.20 | 6.10 | — | — | 7670 | — | — | 39.55 | 39.30 | 39.80 | 660 |
| 5,592 | 4.90 | 5.10 | 5.00 | — | — | 7675 | — | — | 43.45 | 43.20 | 43.70 | 3,236 |
| 3,781 | 3.90 | 4.10 | 4.00 | — | — | 7680 | — | — | 47.45 | 47.20 | 47.70 | 614 |
| 1,113 | 3.20 | 3.30 | 3.25 | — | — | 7685 | — | — | 51.50 | 51.10 | 51.90 | 385 |
| 1,091 | 2.50 | 2.60 | 2.55 | — | — | 7690 | 13.1% | -0.89 | 55.90 | 55.40 | 56.40 | — |
| — | 1.95 | 2.10 | 2.02 | +0.09 | 13.2% | 7695 | 13.2% | -0.91 | 60.40 | 59.50 | 61.30 | — |
| — | 1.55 | 1.70 | 1.62 | +0.07 | 13.2% | 7700 | 13.2% | -0.93 | 64.95 | 64.00 | 65.90 | — |
| — | 1.25 | 1.35 | 1.30 | +0.06 | 13.3% | 7705 | 13.3% | -0.94 | 69.65 | 68.70 | 70.60 | 676 |
| 774 | 1.00 | 1.10 | 1.05 | +0.05 | 13.4% | 7710 | 13.4% | -0.95 | 74.40 | 73.40 | 75.40 | 393 |
| 1,516 | 0.85 | 0.90 | 0.88 | +0.04 | 13.6% | 7715 | 13.6% | -0.96 | 79.35 | 78.40 | 80.30 | 365 |
| 3,182 | 0.20 | 0.30 | 0.25 | +0.01 | 15.0% | 7750 | 15.0% | -0.99 | 113.70 | 112.50 | 114.90 | 1,431 |
| 2,208 | 0.10 | 0.15 | 0.12 | +0.01 | 16.7% | 7775 | 16.7% | -0.99 | 138.70 | 137.70 | 139.70 | 479 |
| 3,812 | — | 0.10 | — | +0.00 | 22.1% | 7850 | 22.1% | -1.00 | 213.55 | 212.60 | 214.50 | 60 |
| 1,023 | — | 0.10 | — | +0.00 | 23.6% | 7925 | — | — | 291.05 | 266.00 | 316.10 | 68 |
| 4,077 | — | 0.10 | — | +0.00 | 23.1% | 8000 | 23.1% | -1.00 | 363.60 | 362.60 | 364.60 | 279 |
| — | — | 0.10 | — | — | — | 8075 | 22.0% | -1.00 | 438.90 | 413.90 | 463.90 | — |
| — | — | 0.05 | — | +0.00 | 20.7% | 8175 | 20.7% | -1.00 | 538.65 | 513.70 | 563.60 | — |
| — | — | 0.05 | — | +0.00 | 19.5% | 8275 | 19.5% | -1.00 | 638.90 | 613.90 | 663.90 | 11 |
| 119 | — | 0.05 | — | +0.00 | 18.4% | 8375 | 18.4% | -1.00 | 738.90 | 713.90 | 763.90 | 4 |
| 1,100 | — | 0.05 | — | — | — | 8500 | — | — | 865.85 | 840.80 | 890.90 | 6 |
| 5 | — | 0.05 | — | +0.00 | 15.0% | 8750 | 15.0% | -1.00 | 1112.95 | 1087.90 | 1138.00 | 0 |
| 335 | — | 0.05 | — | +0.00 | 13.5% | 9000 | 13.5% | -1.00 | 1363.50 | 1362.50 | 1364.50 | 220 |
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.