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 | 1538.80 | 1562.80 | 1550.80 | +1.00 | 45.1% | 6225 | 45.1% | -0.00 | 0.40 | 0.30 | 0.50 | 45 |
| 0 | 1389.00 | 1413.00 | 1401.00 | +1.00 | 41.7% | 6375 | 41.7% | -0.00 | 0.47 | 0.40 | 0.55 | 4 |
| 2 | 1264.30 | 1288.30 | 1276.30 | +1.00 | 38.9% | 6500 | 38.9% | -0.00 | 0.57 | 0.50 | 0.65 | 3,717 |
| 1 | 1114.70 | 1138.70 | 1126.70 | +1.00 | 35.6% | 6650 | 35.6% | -0.00 | 0.75 | 0.65 | 0.85 | 609 |
| 0 | 990.00 | 1014.00 | 1002.00 | +0.99 | 32.7% | 6775 | 32.7% | -0.01 | 0.95 | 0.85 | 1.05 | 139 |
| 1 | 865.50 | 889.50 | 877.50 | +0.99 | 29.8% | 6900 | 29.8% | -0.01 | 1.18 | 1.10 | 1.25 | 5,939 |
| 1,105 | 765.90 | 789.90 | 777.90 | +0.99 | 27.3% | 7000 | 27.3% | -0.01 | 1.48 | 1.40 | 1.55 | 3,316 |
| 0 | 641.60 | 665.60 | 653.60 | +0.98 | 24.3% | 7125 | 24.3% | -0.02 | 2.00 | 1.90 | 2.10 | 210 |
| 15 | 542.40 | 566.40 | 554.40 | +0.98 | 21.9% | 7225 | 21.9% | -0.02 | 2.62 | 2.50 | 2.75 | 497 |
| 0 | 443.60 | 467.60 | 455.60 | +0.96 | 19.6% | 7325 | 19.6% | -0.04 | 3.65 | 3.50 | 3.80 | 1,057 |
| 70 | 370.00 | 394.00 | 382.00 | +0.95 | 17.8% | 7400 | 17.8% | -0.05 | 4.90 | 4.80 | 5.00 | 2,126 |
| 129 | 273.30 | 297.30 | 285.30 | +0.92 | 15.4% | 7500 | 15.4% | -0.08 | 7.90 | 7.80 | 8.00 | 2,474 |
| 140 | 236.60 | 238.20 | 237.40 | +0.89 | 14.4% | 7550 | 14.4% | -0.11 | 10.60 | 10.50 | 10.70 | 1,024 |
| 295 | 168.70 | 170.30 | 169.50 | +0.82 | 13.0% | 7625 | 13.0% | -0.18 | 17.55 | 17.40 | 17.70 | 2,046 |
| 326 | 126.80 | 128.30 | 127.55 | +0.74 | 12.1% | 7675 | 12.1% | -0.26 | 25.50 | 25.40 | 25.60 | 475 |
| — | 106.90 | 126.90 | 116.90 | +0.71 | 11.9% | 7690 | 11.9% | -0.29 | 28.65 | 28.50 | 28.80 | 169 |
| 130 | 100.20 | 120.20 | 110.20 | +0.71 | 11.8% | 7695 | 11.8% | -0.29 | 29.85 | 29.70 | 30.00 | 18 |
| 2,770 | 107.90 | 108.30 | 108.10 | +0.70 | 11.8% | 7700 | 11.8% | -0.30 | 31.05 | 30.90 | 31.20 | 1,983 |
| 53 | 104.20 | 104.60 | 104.40 | +0.68 | 11.7% | 7705 | 11.7% | -0.32 | 32.35 | 32.20 | 32.50 | 123 |
| 251 | 100.50 | 100.90 | 100.70 | +0.67 | 11.6% | 7710 | 11.6% | -0.33 | 33.65 | 33.50 | 33.80 | 100 |
| 119 | 96.90 | 97.30 | 97.10 | +0.66 | 11.5% | 7715 | 11.5% | -0.34 | 35.05 | 34.90 | 35.20 | 106 |
| 358 | 93.40 | 93.80 | 93.60 | +0.65 | 11.5% | 7720 | 11.5% | -0.35 | 36.45 | 36.30 | 36.60 | 295 |
| 1,198 | 89.90 | 90.30 | 90.10 | +0.64 | 11.4% | 7725 | 11.4% | -0.36 | 38.00 | 37.80 | 38.20 | 933 |
| 214 | 86.50 | 86.90 | 86.70 | +0.63 | 11.4% | 7730 | 11.4% | -0.37 | 39.55 | 39.40 | 39.70 | 22 |
| 143 | 83.20 | 83.50 | 83.35 | +0.62 | 11.3% | 7735 | 11.3% | -0.38 | 41.25 | 41.10 | 41.40 | 3 |
| 482 | 79.90 | 80.30 | 80.10 | +0.60 | 11.3% | 7740 | 11.3% | -0.40 | 42.95 | 42.80 | 43.10 | 239 |
| 83 | 76.70 | 77.10 | 76.90 | +0.59 | 11.2% | 7745 | 11.2% | -0.41 | 44.75 | 44.60 | 44.90 | 112 |
| 1,837 | 73.60 | 73.90 | 73.75 | +0.58 | 11.2% | 7750 | 11.2% | -0.42 | 46.60 | 46.40 | 46.80 | 408 |
| 151 | 70.50 | 70.90 | 70.70 | +0.57 | 11.1% | 7755 | 11.1% | -0.43 | 48.55 | 48.40 | 48.70 | 13 |
| 427 | 67.50 | 67.90 | 67.70 | +0.55 | 11.1% | 7760 | 11.1% | -0.45 | 50.55 | 50.40 | 50.70 | 61 |
| 104 | 64.60 | 65.00 | 64.80 | +0.54 | 11.0% | 7765 | 11.0% | -0.46 | 52.65 | 52.50 | 52.80 | 4 |
| 1,485 | 61.80 | 62.20 | 62.00 | +0.53 | 11.0% | 7770 | 11.0% | -0.47 | 54.85 | 54.70 | 55.00 | 52 |
| 793 | 59.10 | 59.40 | 59.25 | +0.51 | 11.0% | 7775 | 11.0% | -0.49 | 57.10 | 56.90 | 57.30 | 240 |
| 235 | 56.40 | 56.80 | 56.60 | +0.50 | 10.9% | 7780 | 10.9% | -0.50 | 59.40 | 59.20 | 59.60 | 98 |
| 85 | 53.80 | 54.20 | 54.00 | +0.48 | 10.9% | 7785 | 10.9% | -0.52 | 61.80 | 61.60 | 62.00 | — |
| — | 51.30 | 51.60 | 51.45 | +0.47 | 10.9% | 7790 | 10.9% | -0.53 | 64.40 | 64.20 | 64.60 | — |
| 67 | 48.90 | 49.20 | 49.05 | +0.46 | 10.8% | 7795 | 10.8% | -0.54 | 66.90 | 66.70 | 67.10 | 0 |
| 2,863 | 46.50 | 46.90 | 46.70 | +0.44 | 10.8% | 7800 | 10.8% | -0.56 | 69.60 | 69.40 | 69.80 | 382 |
| 179 | 44.30 | 44.60 | 44.45 | +0.43 | 10.8% | 7805 | 10.8% | -0.57 | 72.30 | 72.10 | 72.50 | — |
| — | 42.10 | 42.40 | 42.25 | +0.42 | 10.8% | 7810 | 10.8% | -0.58 | 75.10 | 74.90 | 75.30 | — |
| 0 | — | — | — | — | — | 7815 | — | — | — | — | — | — |
| 477 | 38.00 | 38.30 | 38.15 | +0.39 | 10.7% | 7820 | 10.7% | -0.61 | 81.00 | 80.80 | 81.20 | 7 |
| 903 | 36.00 | 36.40 | 36.20 | +0.37 | 10.7% | 7825 | 10.7% | -0.63 | 84.05 | 83.80 | 84.30 | 54 |
| 2,652 | 34.20 | 34.50 | 34.35 | +0.36 | 10.7% | 7830 | 10.7% | -0.64 | 87.15 | 86.90 | 87.40 | 2 |
| 0 | — | — | — | — | — | 7835 | — | — | — | — | — | 0 |
| 581 | 30.70 | 31.00 | 30.85 | +0.34 | 10.7% | 7840 | 10.7% | -0.66 | 93.65 | 93.40 | 93.90 | 7 |
| 765 | 20.70 | 21.00 | 20.85 | +0.25 | 10.6% | 7875 | 10.6% | -0.75 | 119.10 | 109.10 | 129.10 | 25 |
| 9,542 | 15.40 | 15.70 | 15.55 | +0.20 | 10.6% | 7900 | 10.6% | -0.80 | 138.70 | 128.70 | 148.70 | 15 |
| 768 | 6.20 | 6.40 | 6.30 | +0.09 | 11.0% | 7975 | 11.0% | -0.91 | 203.90 | 193.90 | 213.90 | 3 |
| 586 | 2.65 | 2.80 | 2.73 | +0.04 | 11.7% | 8050 | 11.7% | -0.96 | 275.00 | 263.00 | 287.00 | 0 |
| 99 | 1.35 | 1.55 | 1.45 | +0.02 | 12.7% | 8125 | 12.7% | -0.98 | 348.60 | 336.60 | 360.60 | 0 |
| 189 | 0.85 | 1.05 | 0.95 | +0.01 | 13.9% | 8200 | 13.9% | -0.99 | 423.00 | 411.00 | 435.00 | 0 |
| 633 | 0.50 | 0.75 | 0.62 | +0.01 | 15.6% | 8300 | 15.6% | -0.99 | 522.50 | 510.50 | 534.50 | 0 |
| 523 | 0.35 | 0.55 | 0.45 | +0.00 | 17.3% | 8400 | 17.3% | -0.99 | 622.15 | 610.20 | 634.10 | 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.