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 | 1501.80 | 1525.80 | 1513.80 | +1.00 | 49.1% | 6125 | — | — | 0.20 | 0.10 | 0.30 | 42 |
| — | 1352.00 | 1376.00 | 1364.00 | +1.00 | 45.7% | 6275 | 45.7% | -0.00 | 0.28 | 0.20 | 0.35 | 160 |
| — | 1227.20 | 1251.20 | 1239.20 | +1.00 | 43.0% | 6400 | 43.0% | -0.00 | 0.35 | 0.25 | 0.45 | — |
| 0 | 1102.40 | 1126.40 | 1114.40 | +1.00 | 40.1% | 6525 | — | — | 0.50 | 0.40 | 0.60 | 18 |
| 0 | 977.70 | 1001.60 | 989.65 | +1.00 | 37.1% | 6650 | 37.1% | -0.00 | 0.70 | 0.60 | 0.80 | — |
| 0 | 853.00 | 877.00 | 865.00 | +0.99 | 33.7% | 6775 | 33.7% | -0.01 | 0.90 | 0.80 | 1.00 | 100 |
| 0 | 728.60 | 752.60 | 740.60 | +0.99 | 30.2% | 6900 | 30.2% | -0.01 | 1.15 | 1.05 | 1.25 | 3,367 |
| 4,780 | 628.90 | 652.90 | 640.90 | — | — | 7000 | 27.3% | -0.01 | 1.40 | 1.30 | 1.50 | — |
| 11 | 529.40 | 553.40 | 541.40 | — | — | 7100 | 24.5% | -0.02 | 1.80 | 1.70 | 1.90 | 3,756 |
| 61 | 430.20 | 454.20 | 442.20 | — | — | 7200 | 21.7% | -0.03 | 2.58 | 2.45 | 2.70 | 1,761 |
| 58 | 331.60 | 355.60 | 343.60 | +0.95 | 19.0% | 7300 | — | — | 4.20 | 4.10 | 4.30 | — |
| 34 | 259.20 | 283.20 | 271.20 | +0.92 | 17.1% | 7375 | — | — | 6.55 | 6.40 | 6.70 | — |
| 124 | 211.90 | 235.90 | 223.90 | +0.89 | 16.0% | 7425 | — | — | 9.20 | 9.10 | 9.30 | — |
| 191 | 155.90 | 158.40 | 157.15 | +0.82 | 14.4% | 7500 | — | — | 16.15 | 16.00 | 16.30 | — |
| — | 113.90 | 116.40 | 115.15 | — | — | 7550 | 13.3% | -0.26 | 24.00 | 23.80 | 24.20 | 3,047 |
| 93 | 102.70 | 108.60 | 105.65 | — | — | 7565 | — | — | 27.10 | 26.90 | 27.30 | 185 |
| — | 99.10 | 99.60 | 99.35 | — | — | 7570 | — | — | 28.30 | 28.10 | 28.50 | 4,835 |
| — | 95.30 | 95.80 | 95.55 | +0.68 | 12.8% | 7575 | 12.8% | -0.32 | 29.50 | 29.30 | 29.70 | 3,122 |
| 63 | 91.50 | 92.00 | 91.75 | +0.67 | 12.7% | 7580 | 12.7% | -0.33 | 30.70 | 30.50 | 30.90 | — |
| — | 87.80 | 88.30 | 88.05 | +0.66 | 12.6% | 7585 | 12.6% | -0.34 | 32.00 | 31.80 | 32.20 | 405 |
| 201 | 84.20 | 84.70 | 84.45 | +0.65 | 12.5% | 7590 | 12.5% | -0.35 | 33.35 | 33.10 | 33.60 | 450 |
| 136 | 80.60 | 81.10 | 80.85 | +0.63 | 12.4% | 7595 | 12.4% | -0.37 | 34.80 | 34.60 | 35.00 | 658 |
| 1,563 | 77.10 | 77.60 | 77.35 | +0.62 | 12.3% | 7600 | 12.3% | -0.38 | 36.10 | 36.00 | 36.20 | 2,342 |
| 173 | 73.60 | 74.10 | 73.85 | +0.61 | 12.2% | 7605 | 12.2% | -0.39 | 37.85 | 37.60 | 38.10 | 145 |
| 273 | 70.20 | 70.70 | 70.45 | +0.59 | 12.1% | 7610 | 12.1% | -0.41 | 39.45 | 39.20 | 39.70 | 1,665 |
| 132 | 66.90 | 67.40 | 67.15 | +0.58 | 12.0% | 7615 | 12.0% | -0.42 | 41.15 | 40.90 | 41.40 | 230 |
| 217 | 63.70 | 64.20 | 63.95 | +0.57 | 11.9% | 7620 | 11.9% | -0.43 | 42.85 | 42.60 | 43.10 | 533 |
| 877 | 60.50 | 61.00 | 60.75 | +0.55 | 11.8% | 7625 | 11.8% | -0.45 | 44.70 | 44.50 | 44.90 | 1,687 |
| 241 | 57.40 | 57.90 | 57.65 | +0.54 | 11.7% | 7630 | 11.7% | -0.46 | 46.60 | 46.40 | 46.80 | 423 |
| 148 | 54.40 | 54.90 | 54.65 | +0.52 | 11.6% | 7635 | 11.6% | -0.48 | 48.55 | 48.30 | 48.80 | 1,225 |
| 273 | 51.50 | 51.90 | 51.70 | +0.51 | 11.6% | 7640 | 11.6% | -0.49 | 50.65 | 50.40 | 50.90 | 407 |
| 257 | 48.60 | 49.10 | 48.85 | +0.49 | 11.5% | 7645 | 11.5% | -0.51 | 52.75 | 52.50 | 53.00 | 176 |
| 1,006 | 45.80 | 46.20 | 46.00 | +0.47 | 11.4% | 7650 | 11.4% | -0.53 | 55.05 | 54.80 | 55.30 | — |
| — | 43.00 | 43.50 | 43.25 | +0.46 | 11.3% | 7655 | 11.3% | -0.54 | 57.35 | 57.10 | 57.60 | 160 |
| — | 40.40 | 40.90 | 40.65 | +0.44 | 11.2% | 7660 | 11.2% | -0.56 | 59.75 | 59.50 | 60.00 | 951 |
| — | 38.00 | 38.40 | 38.20 | +0.42 | 11.1% | 7665 | 11.1% | -0.58 | 62.25 | 62.00 | 62.50 | — |
| 173 | 35.50 | 36.00 | 35.75 | +0.41 | 11.0% | 7670 | — | — | 64.75 | 64.50 | 65.00 | 551 |
| 1,359 | 33.20 | 33.60 | 33.40 | — | — | 7675 | — | — | 67.45 | 67.20 | 67.70 | 714 |
| 231 | 30.90 | 31.40 | 31.15 | — | — | 7680 | — | — | 70.20 | 69.90 | 70.50 | 341 |
| 243 | 28.80 | 29.20 | 29.00 | — | — | 7685 | — | — | 73.05 | 72.80 | 73.30 | 187 |
| 183 | 26.70 | 27.20 | 26.95 | — | — | 7690 | — | — | 75.95 | 75.70 | 76.20 | 318 |
| 138 | 24.80 | 25.20 | 25.00 | — | — | 7695 | — | — | 79.05 | 78.80 | 79.30 | 203 |
| 3,552 | 23.00 | 23.30 | 23.15 | +0.31 | 10.5% | 7700 | — | — | 82.15 | 81.90 | 82.40 | 1,723 |
| 204 | 21.10 | 21.50 | 21.30 | +0.29 | 10.5% | 7705 | — | — | 85.10 | 84.00 | 86.20 | 114 |
| 416 | 19.50 | 19.90 | 19.70 | — | — | 7710 | — | — | 89.10 | 79.10 | 99.10 | 970 |
| 128 | 17.90 | 18.30 | 18.10 | — | — | 7715 | — | — | 92.40 | 82.40 | 102.40 | 89 |
| — | 9.30 | 9.60 | 9.45 | — | — | 7750 | — | — | 118.30 | 117.10 | 119.50 | — |
| — | 5.50 | 5.70 | 5.60 | — | — | 7775 | — | — | 139.40 | 138.10 | 140.70 | — |
| — | 1.00 | 1.20 | 1.10 | +0.03 | 9.6% | 7850 | — | — | 212.20 | 200.20 | 224.20 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 10.4% | 7925 | 10.4% | -0.99 | 285.40 | 273.40 | 297.40 | — |
| — | 0.15 | 0.40 | 0.28 | +0.00 | 12.0% | 8000 | 12.0% | -1.00 | 358.95 | 357.60 | 360.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 13.8% | 8075 | 13.8% | -1.00 | 435.10 | 423.10 | 447.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 15.1% | 8175 | 15.1% | -1.00 | 534.80 | 522.80 | 546.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 13.5% | 8275 | 13.5% | -1.00 | 634.90 | 622.90 | 646.90 | — |
| — | — | 0.25 | — | +0.00 | 11.3% | 8375 | 11.3% | -1.00 | 734.80 | 722.80 | 746.80 | 0 |
| 841 | — | 0.10 | — | +0.00 | 10.4% | 8500 | 10.4% | -1.00 | 859.40 | 847.40 | 871.40 | 17 |
| 63 | — | 0.15 | — | +0.00 | 14.0% | 9000 | 14.0% | -1.00 | 1359.30 | 1347.30 | 1371.30 | 0 |
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.