Spot 7766.91
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1281.70 | 1305.70 | 1293.70 | +0.98 | 29.9% | 6500 | 29.9% | -0.02 | 4.50 | 4.40 | 4.60 | 123 |
| 0 | 1133.40 | 1157.40 | 1145.40 | +0.98 | 27.5% | 6650 | 27.5% | -0.02 | 5.60 | 5.50 | 5.70 | 436 |
| 0 | 1010.10 | 1034.10 | 1022.10 | +0.97 | 25.5% | 6775 | 25.5% | -0.03 | 6.75 | 6.60 | 6.90 | 14 |
| 100 | 887.20 | 911.20 | 899.20 | +0.96 | 23.6% | 6900 | — | — | 8.30 | 8.20 | 8.40 | 374 |
| 851 | 789.30 | 813.30 | 801.30 | +0.95 | 22.1% | 7000 | — | — | 10.00 | 9.90 | 10.10 | 1,496 |
| 0 | 667.80 | 691.80 | 679.80 | +0.94 | 20.3% | 7125 | 20.3% | -0.06 | 12.95 | 12.70 | 13.20 | — |
| 0 | 571.60 | 595.60 | 583.60 | +0.92 | 18.8% | 7225 | 18.8% | -0.08 | 16.25 | 16.00 | 16.50 | 215 |
| — | 477.10 | 501.10 | 489.10 | — | — | 7325 | 17.4% | -0.11 | 21.10 | 20.80 | 21.40 | — |
| — | 407.60 | 431.60 | 419.60 | +0.87 | 16.4% | 7400 | 16.4% | -0.13 | 26.25 | 26.00 | 26.50 | 1,141 |
| — | 318.10 | 342.10 | 330.10 | +0.82 | 15.1% | 7500 | 15.1% | -0.18 | 36.15 | 35.90 | 36.40 | — |
| — | 275.20 | 299.20 | 287.20 | — | — | 7550 | 14.4% | -0.22 | 42.90 | 42.60 | 43.20 | — |
| — | 214.10 | 238.10 | 226.10 | — | — | 7625 | 13.5% | -0.28 | 56.35 | 56.10 | 56.60 | — |
| — | 185.60 | 186.70 | 186.15 | — | — | 7675 | 13.0% | -0.33 | 68.05 | 67.60 | 68.50 | — |
| — | 174.60 | 175.80 | 175.20 | — | — | 7690 | 12.9% | -0.35 | 72.15 | 71.70 | 72.60 | — |
| — | 167.70 | 168.70 | 168.20 | +0.64 | 12.8% | 7700 | 12.8% | -0.36 | 75.15 | 74.80 | 75.50 | — |
| — | 160.70 | 161.80 | 161.25 | — | — | 7710 | — | — | 78.00 | 77.50 | 78.50 | — |
| — | 153.90 | 155.00 | 154.45 | +0.61 | 12.6% | 7720 | 12.6% | -0.39 | 81.15 | 80.70 | 81.60 | 21 |
| 81 | 150.50 | 151.60 | 151.05 | +0.61 | 12.5% | 7725 | 12.5% | -0.39 | 82.95 | 82.60 | 83.30 | 176 |
| 30 | 147.20 | 148.30 | 147.75 | +0.60 | 12.5% | 7730 | 12.5% | -0.40 | 84.45 | 84.00 | 84.90 | 15 |
| 9 | 140.50 | 141.80 | 141.15 | +0.59 | 12.4% | 7740 | 12.4% | -0.41 | 87.90 | 87.40 | 88.40 | 3 |
| 243 | 134.60 | 135.40 | 135.00 | +0.57 | 12.3% | 7750 | 12.3% | -0.43 | 91.65 | 91.20 | 92.10 | 344 |
| 30 | 127.90 | 129.20 | 128.55 | +0.56 | 12.2% | 7760 | 12.2% | -0.44 | 95.20 | 94.70 | 95.70 | 12 |
| 87 | 122.00 | 123.10 | 122.55 | +0.55 | 12.1% | 7770 | 12.1% | -0.45 | 99.05 | 98.50 | 99.60 | 5 |
| 33 | 119.00 | 120.10 | 119.55 | +0.54 | 12.1% | 7775 | 12.1% | -0.46 | 101.20 | 100.80 | 101.60 | 202 |
| 35 | 115.90 | 117.20 | 116.55 | +0.53 | 12.1% | 7780 | 12.1% | -0.47 | 103.05 | 102.50 | 103.60 | 1 |
| 16 | 110.30 | 111.40 | 110.85 | +0.52 | 12.0% | 7790 | 12.0% | -0.48 | 107.25 | 106.70 | 107.80 | 3 |
| 772 | 105.10 | 105.80 | 105.45 | +0.50 | 11.9% | 7800 | 11.9% | -0.50 | 111.75 | 111.30 | 112.20 | 281 |
| 13 | 99.30 | 100.50 | 99.90 | +0.49 | 11.8% | 7810 | 11.8% | -0.51 | 116.25 | 115.70 | 116.80 | 0 |
| 14 | 94.30 | 95.20 | 94.75 | +0.47 | 11.8% | 7820 | 11.8% | -0.53 | 120.95 | 120.40 | 121.50 | 0 |
| 91 | 91.80 | 92.70 | 92.25 | +0.47 | 11.7% | 7825 | 11.7% | -0.53 | 123.35 | 122.80 | 123.90 | — |
| 28 | 89.20 | 90.20 | 89.70 | +0.46 | 11.7% | 7830 | 11.7% | -0.54 | 125.85 | 125.30 | 126.40 | — |
| 42 | 84.30 | 85.30 | 84.80 | +0.44 | 11.6% | 7840 | 11.6% | -0.56 | 130.95 | 130.40 | 131.50 | 0 |
| 214 | 68.80 | 69.40 | 69.10 | +0.39 | 11.4% | 7875 | 11.4% | -0.61 | 150.15 | 149.60 | 150.70 | 10 |
| 1,146 | 59.00 | 59.60 | 59.30 | +0.35 | 11.3% | 7900 | 11.3% | -0.65 | 165.20 | 164.70 | 165.70 | 3 |
| 433 | 35.80 | 36.40 | 36.10 | +0.25 | 11.0% | 7975 | — | — | 217.50 | 205.50 | 229.50 | 0 |
| 333 | 20.90 | 21.40 | 21.15 | +0.16 | 10.9% | 8050 | — | — | 276.90 | 264.90 | 288.90 | 1 |
| 25 | 11.90 | 12.50 | 12.20 | — | — | 8125 | 11.0% | -0.90 | 342.20 | 330.20 | 354.20 | 1 |
| 259 | 6.90 | 7.20 | 7.05 | — | — | 8200 | — | — | 411.75 | 399.80 | 423.70 | 0 |
| 60 | 3.60 | 4.10 | 3.85 | — | — | 8300 | — | — | 507.80 | 495.80 | 519.80 | 1 |
| 120 | 2.20 | 2.40 | 2.30 | — | — | 8400 | — | — | 605.90 | 593.90 | 617.90 | 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.