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 | |
| — | 1534.30 | 1558.30 | 1546.30 | +1.00 | 67.2% | 6225 | 67.2% | -0.00 | 0.07 | 0.05 | 0.10 | 50 |
| 0 | 1384.50 | 1408.50 | 1396.50 | +1.00 | 62.2% | 6375 | 62.2% | -0.00 | 0.10 | 0.05 | 0.15 | 50 |
| 2 | 1259.50 | 1283.50 | 1271.50 | +1.00 | 57.6% | 6500 | 57.6% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| 0 | 1109.60 | 1133.60 | 1121.60 | +1.00 | 51.9% | 6650 | 51.9% | -0.00 | 0.15 | 0.10 | 0.20 | 979 |
| 4 | 984.60 | 1008.60 | 996.60 | +1.00 | 47.1% | 6775 | 47.1% | -0.00 | 0.20 | 0.15 | 0.25 | 104 |
| 0 | 859.90 | 883.90 | 871.90 | +1.00 | 42.2% | 6900 | 42.2% | -0.00 | 0.25 | 0.20 | 0.30 | 4,520 |
| 4,780 | 760.00 | 784.00 | 772.00 | +1.00 | 38.4% | 7000 | 38.4% | -0.00 | 0.33 | 0.30 | 0.35 | 8,111 |
| 4 | 635.20 | 658.60 | 646.90 | +0.99 | 33.6% | 7125 | 33.6% | -0.01 | 0.45 | 0.40 | 0.50 | 450 |
| 6 | 535.40 | 558.80 | 547.10 | +0.99 | 29.8% | 7225 | 29.8% | -0.01 | 0.55 | 0.50 | 0.60 | 949 |
| 0 | 435.70 | 459.10 | 447.40 | +0.99 | 26.0% | 7325 | 26.0% | -0.01 | 0.80 | 0.75 | 0.85 | 2,897 |
| 194 | 361.00 | 384.40 | 372.70 | +0.98 | 22.9% | 7400 | 22.9% | -0.02 | 1.05 | 1.00 | 1.10 | 3,310 |
| 130 | 261.90 | 285.20 | 273.55 | +0.97 | 18.9% | 7500 | 18.9% | -0.03 | 1.80 | 1.75 | 1.85 | 10,231 |
| 320 | 212.70 | 235.90 | 224.30 | +0.95 | 17.1% | 7550 | 17.1% | -0.05 | 2.52 | 2.45 | 2.60 | 3,812 |
| 1,095 | 150.90 | 152.10 | 151.50 | +0.91 | 14.3% | 7625 | 14.3% | -0.09 | 4.90 | 4.80 | 5.00 | 3,164 |
| 1,629 | 104.80 | 106.00 | 105.40 | +0.83 | 12.8% | 7675 | 12.8% | -0.17 | 8.80 | 8.70 | 8.90 | 786 |
| 337 | 91.70 | 92.90 | 92.30 | +0.80 | 12.3% | 7690 | 12.3% | -0.20 | 10.65 | 10.50 | 10.80 | 321 |
| 389 | 87.50 | 88.60 | 88.05 | +0.79 | 12.2% | 7695 | 12.2% | -0.21 | 11.40 | 11.30 | 11.50 | 206 |
| 4,552 | 83.30 | 84.40 | 83.85 | +0.77 | 12.1% | 7700 | 12.1% | -0.23 | 12.20 | 12.10 | 12.30 | 2,310 |
| 324 | 79.10 | 80.30 | 79.70 | +0.76 | 12.0% | 7705 | 12.0% | -0.24 | 13.05 | 12.90 | 13.20 | 72 |
| 735 | 75.10 | 76.20 | 75.65 | +0.74 | 11.8% | 7710 | 11.8% | -0.26 | 14.00 | 13.90 | 14.10 | 941 |
| 1,338 | 71.10 | 72.20 | 71.65 | +0.73 | 11.7% | 7715 | 11.7% | -0.27 | 15.00 | 14.90 | 15.10 | 144 |
| 901 | 67.20 | 68.30 | 67.75 | +0.71 | 11.6% | 7720 | 11.6% | -0.29 | 16.10 | 16.00 | 16.20 | 438 |
| 3,243 | 63.50 | 64.50 | 64.00 | +0.69 | 11.5% | 7725 | 11.5% | -0.31 | 17.30 | 17.20 | 17.40 | 227 |
| 2,278 | 60.00 | 60.40 | 60.20 | +0.68 | 11.4% | 7730 | 11.4% | -0.32 | 18.55 | 18.40 | 18.70 | 346 |
| 1,053 | 56.40 | 56.80 | 56.60 | +0.66 | 11.4% | 7735 | 11.4% | -0.34 | 19.95 | 19.80 | 20.10 | 162 |
| 1,765 | 52.90 | 53.30 | 53.10 | +0.64 | 11.3% | 7740 | 11.3% | -0.36 | 21.45 | 21.30 | 21.60 | 313 |
| 1,299 | 49.50 | 49.90 | 49.70 | +0.62 | 11.2% | 7745 | 11.2% | -0.38 | 23.05 | 22.90 | 23.20 | 110 |
| 4,714 | 46.20 | 46.60 | 46.40 | +0.59 | 11.1% | 7750 | 11.1% | -0.41 | 24.85 | 24.70 | 25.00 | 2,084 |
| 1,964 | 43.00 | 43.50 | 43.25 | +0.57 | 11.1% | 7755 | 11.1% | -0.43 | 26.65 | 26.50 | 26.80 | 18 |
| 656 | 40.00 | 40.40 | 40.20 | +0.55 | 11.0% | 7760 | 11.0% | -0.45 | 28.65 | 28.50 | 28.80 | 165 |
| 696 | 37.10 | 37.60 | 37.35 | +0.53 | 10.9% | 7765 | 10.9% | -0.47 | 30.75 | 30.60 | 30.90 | 47 |
| 951 | 34.50 | 34.80 | 34.65 | +0.50 | 10.8% | 7770 | 10.8% | -0.50 | 33.00 | 32.80 | 33.20 | 219 |
| 2,309 | 31.80 | 32.20 | 32.00 | +0.48 | 10.8% | 7775 | 10.8% | -0.52 | 35.40 | 35.20 | 35.60 | 789 |
| 929 | 29.40 | 29.70 | 29.55 | +0.46 | 10.7% | 7780 | 10.7% | -0.54 | 37.90 | 37.70 | 38.10 | 34 |
| 810 | 27.00 | 27.40 | 27.20 | +0.43 | 10.7% | 7785 | 10.7% | -0.57 | 40.60 | 40.40 | 40.80 | 129 |
| 2,331 | 24.80 | 25.20 | 25.00 | +0.41 | 10.6% | 7790 | 10.6% | -0.59 | 43.40 | 43.20 | 43.60 | 83 |
| 577 | 22.80 | 23.20 | 23.00 | +0.39 | 10.6% | 7795 | 10.6% | -0.61 | 46.35 | 46.20 | 46.50 | 2 |
| 3,996 | 20.90 | 21.20 | 21.05 | +0.36 | 10.6% | 7800 | 10.6% | -0.64 | 49.45 | 49.30 | 49.60 | 198 |
| 836 | 19.10 | 19.50 | 19.30 | +0.34 | 10.6% | 7805 | 10.6% | -0.66 | 52.65 | 52.50 | 52.80 | 7 |
| 1,386 | 17.50 | 17.80 | 17.65 | +0.32 | 10.7% | 7810 | 10.7% | -0.68 | 56.00 | 55.80 | 56.20 | 23 |
| 832 | 16.00 | 16.30 | 16.15 | +0.30 | 10.7% | 7815 | 10.7% | -0.70 | 59.50 | 59.30 | 59.70 | 1 |
| 1,152 | 14.60 | 14.90 | 14.75 | +0.28 | 10.7% | 7820 | 10.7% | -0.72 | 63.05 | 62.50 | 63.60 | 8 |
| 2,811 | 13.30 | 13.60 | 13.45 | +0.26 | 10.8% | 7825 | 10.8% | -0.74 | 66.75 | 66.20 | 67.30 | 122 |
| 419 | 12.10 | 12.40 | 12.25 | +0.24 | 10.8% | 7830 | 10.8% | -0.76 | 70.70 | 61.00 | 80.40 | 8 |
| 250 | 11.10 | 11.30 | 11.20 | +0.23 | 10.8% | 7835 | 10.8% | -0.77 | 74.60 | 64.90 | 84.30 | 0 |
| 3,129 | 10.10 | 10.30 | 10.20 | — | — | 7840 | 10.9% | -0.79 | 78.55 | 68.80 | 88.30 | — |
| 847 | 5.30 | 5.40 | 5.35 | +0.12 | 11.2% | 7875 | 11.2% | -0.88 | 108.70 | 99.00 | 118.40 | 19 |
| 2,631 | 3.40 | 3.50 | 3.45 | +0.08 | 11.6% | 7900 | — | — | 131.65 | 131.10 | 132.20 | 158 |
| 566 | 1.10 | 1.25 | 1.18 | — | — | 7975 | 13.5% | -0.97 | 204.50 | 194.90 | 214.10 | — |
| 781 | 0.55 | 0.70 | 0.62 | +0.01 | 15.8% | 8050 | 15.8% | -0.99 | 278.80 | 267.20 | 290.40 | 3 |
| 561 | 0.35 | 0.45 | 0.40 | +0.01 | 18.2% | 8125 | 18.2% | -0.99 | 353.70 | 342.10 | 365.30 | 1 |
| 1,123 | 0.25 | 0.35 | 0.30 | +0.01 | 20.6% | 8200 | 20.6% | -0.99 | 428.50 | 416.90 | 440.10 | 1 |
| 958 | 0.15 | 0.25 | 0.20 | +0.00 | 23.9% | 8300 | 23.9% | -1.00 | 528.00 | 516.00 | 540.00 | 0 |
| 340 | 0.10 | 0.20 | 0.15 | +0.00 | 26.3% | 8400 | 26.3% | -1.00 | 627.90 | 615.90 | 639.90 | 0 |
| 0 | — | — | — | — | — | 8525 | — | — | — | — | — | 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.