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 | 1545.20 | 1569.20 | 1557.20 | +0.95 | 28.3% | 6150 | 28.3% | -0.05 | 23.40 | 23.10 | 23.70 | 303 |
| 0 | 1258.20 | 1282.10 | 1270.15 | +0.93 | 25.4% | 6450 | 25.4% | -0.07 | 32.75 | 32.40 | 33.10 | 494 |
| 6 | 999.30 | 1023.30 | 1011.30 | +0.90 | 22.7% | 6725 | 22.7% | -0.10 | 45.85 | 45.50 | 46.20 | 76 |
| 0 | 770.70 | 794.70 | 782.70 | +0.85 | 20.3% | 6975 | 20.3% | -0.15 | 64.30 | 63.90 | 64.70 | 89 |
| 78 | 573.80 | 597.80 | 585.80 | +0.79 | 18.2% | 7200 | 18.2% | -0.21 | 89.65 | 89.20 | 90.10 | 380 |
| 72 | 410.30 | 434.30 | 422.30 | +0.71 | 16.4% | 7400 | 16.4% | -0.29 | 123.75 | 123.20 | 124.30 | 2,480 |
| 160 | 311.40 | 312.60 | 312.00 | +0.63 | 15.1% | 7550 | 15.1% | -0.37 | 160.45 | 159.80 | 161.10 | — |
| 25 | 263.80 | 265.10 | 264.45 | +0.59 | 14.5% | 7620 | 14.5% | -0.41 | 182.05 | 181.40 | 182.70 | 17 |
| 109 | 260.50 | 261.80 | 261.15 | +0.58 | 14.5% | 7625 | 14.5% | -0.42 | 183.75 | 183.10 | 184.40 | 110 |
| 13 | 257.30 | 258.60 | 257.95 | +0.58 | 14.5% | 7630 | 14.5% | -0.42 | 185.45 | 184.80 | 186.10 | — |
| 16 | 250.80 | 252.10 | 251.45 | +0.57 | 14.4% | 7640 | 14.4% | -0.43 | 188.90 | 188.20 | 189.60 | 32 |
| 202 | 244.40 | 245.80 | 245.10 | +0.57 | 14.3% | 7650 | 14.3% | -0.43 | 192.45 | 191.80 | 193.10 | 188 |
| 16 | 238.20 | 239.50 | 238.85 | +0.56 | 14.2% | 7660 | 14.2% | -0.44 | 196.05 | 195.40 | 196.70 | 319 |
| 6 | 232.00 | 233.30 | 232.65 | +0.55 | 14.2% | 7670 | 14.2% | -0.45 | 199.70 | 199.00 | 200.40 | 16 |
| 537 | 185.30 | 186.60 | 185.95 | +0.49 | 13.6% | 7750 | 13.6% | -0.51 | 232.15 | 231.50 | 232.80 | 101 |
| 177 | 113.90 | 115.10 | 114.50 | +0.37 | 12.8% | 7900 | 12.8% | -0.63 | 309.00 | 308.40 | 309.60 | 333 |
| 125 | 58.60 | 59.50 | 59.05 | +0.24 | 12.1% | 8075 | 12.1% | -0.76 | 428.20 | 416.20 | 440.20 | 102 |
| 600 | 22.00 | 22.70 | 22.35 | +0.11 | 11.6% | 8300 | 11.6% | -0.89 | 614.20 | 602.20 | 626.20 | 7 |
| 390 | 7.00 | 7.50 | 7.25 | +0.04 | 11.7% | 8550 | 11.7% | -0.96 | 846.50 | 834.50 | 858.50 | 0 |
| 850 | 2.70 | 3.10 | 2.90 | +0.02 | 12.3% | 8800 | 12.3% | -0.98 | 1089.40 | 1077.40 | 1101.40 | 0 |
| 80 | 1.15 | 1.50 | 1.32 | +0.01 | 13.4% | 9100 | 13.4% | -0.99 | 1384.50 | 1372.50 | 1396.50 | 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.