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 | |
| 1 | 1577.00 | 1601.00 | 1589.00 | — | — | 6250 | 28.1% | -0.04 | 20.25 | 20.00 | 20.50 | 53 |
| 0 | 1288.20 | 1312.20 | 1300.20 | — | — | 6550 | — | — | 28.10 | 27.80 | 28.40 | 639 |
| 16 | 1004.00 | 1028.00 | 1016.00 | — | — | 6850 | — | — | 40.50 | 40.20 | 40.80 | 541 |
| 44 | 773.50 | 797.50 | 785.50 | — | — | 7100 | — | — | 57.15 | 56.80 | 57.50 | 394 |
| 42 | 574.90 | 598.90 | 586.90 | — | — | 7325 | — | — | 80.85 | 80.50 | 81.20 | 52 |
| 123 | 410.50 | 434.50 | 422.50 | — | — | 7525 | — | — | 114.05 | 113.60 | 114.50 | — |
| 121 | 308.50 | 309.60 | 309.05 | — | — | 7675 | — | — | 150.95 | 150.50 | 151.40 | — |
| 462 | 258.10 | 259.30 | 258.70 | — | — | 7750 | — | — | 174.75 | 174.30 | 175.20 | — |
| — | 254.90 | 256.10 | 255.50 | — | — | 7755 | 14.2% | -0.41 | 176.55 | 176.10 | 177.00 | — |
| — | 251.70 | 252.90 | 252.30 | +0.58 | 14.2% | 7760 | 14.2% | -0.42 | 178.30 | 177.80 | 178.80 | — |
| — | 248.60 | 249.70 | 249.15 | +0.58 | 14.1% | 7765 | 14.1% | -0.42 | 180.05 | 179.60 | 180.50 | 0 |
| 10 | 245.40 | 246.60 | 246.00 | +0.58 | 14.1% | 7770 | 14.1% | -0.42 | 181.85 | 181.40 | 182.30 | 29 |
| 155 | 242.30 | 243.50 | 242.90 | +0.57 | 14.1% | 7775 | 14.1% | -0.43 | 183.70 | 183.20 | 184.20 | 129 |
| 9 | 239.20 | 240.40 | 239.80 | +0.57 | 14.0% | 7780 | 14.0% | -0.43 | 185.55 | 185.10 | 186.00 | 18 |
| 299 | 198.00 | 199.20 | 198.60 | +0.52 | 13.6% | 7850 | 13.6% | -0.48 | 213.65 | 213.20 | 214.10 | 57 |
| 939 | 125.50 | 126.40 | 125.95 | +0.40 | 12.9% | 8000 | 12.9% | -0.60 | 289.20 | 288.70 | 289.70 | 349 |
| 1,089 | 61.40 | 62.20 | 61.80 | +0.25 | 12.2% | 8200 | 12.2% | -0.75 | 423.50 | 411.50 | 435.50 | 72 |
| 903 | 22.40 | 23.00 | 22.70 | +0.11 | 12.1% | 8450 | 12.1% | -0.89 | 631.20 | 619.20 | 643.20 | 0 |
| 357 | 8.10 | 8.60 | 8.35 | +0.05 | 12.4% | 8700 | 12.4% | -0.95 | 863.75 | 851.80 | 875.70 | 5 |
| 286 | 3.00 | 3.40 | 3.20 | +0.02 | 13.3% | 9000 | 13.3% | -0.98 | 1155.20 | 1143.20 | 1167.20 | 0 |
| 77 | 1.35 | 1.65 | 1.50 | +0.01 | 14.5% | 9300 | 14.5% | -0.99 | 1450.30 | 1438.30 | 1462.30 | 1 |
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.