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 | 1644.30 | 1668.30 | 1656.30 | +0.93 | 25.9% | 6250 | 25.9% | -0.07 | 42.00 | 41.60 | 42.40 | 0 |
| 0 | 1410.60 | 1434.50 | 1422.55 | +0.91 | 23.9% | 6500 | 23.9% | -0.09 | 53.25 | 52.90 | 53.60 | 22 |
| 19 | 1068.10 | 1092.10 | 1080.10 | +0.87 | 21.1% | 6875 | 21.1% | -0.13 | 78.55 | 78.10 | 79.00 | 0 |
| 0 | 848.40 | 872.40 | 860.40 | +0.82 | 19.3% | 7125 | 19.3% | -0.18 | 103.85 | 103.40 | 104.30 | 0 |
| 0 | 742.40 | 766.40 | 754.40 | +0.79 | 18.3% | 7250 | 18.3% | -0.21 | 120.35 | 119.90 | 120.80 | 0 |
| 0 | 541.70 | 565.70 | 553.70 | +0.72 | 16.6% | 7500 | 16.6% | -0.28 | 164.60 | 164.10 | 165.10 | 1 |
| 0 | 458.10 | 459.70 | 458.90 | +0.67 | 15.8% | 7625 | 15.8% | -0.33 | 194.30 | 193.80 | 194.80 | 3 |
| 0 | 405.50 | 407.10 | 406.30 | +0.63 | 15.4% | 7700 | 15.4% | -0.37 | 215.40 | 214.80 | 216.00 | 124 |
| 1 | 388.50 | 390.20 | 389.35 | +0.62 | 15.2% | 7725 | 15.2% | -0.38 | 222.95 | 222.40 | 223.50 | 0 |
| 6 | 371.90 | 373.60 | 372.75 | +0.61 | 15.1% | 7750 | 15.1% | -0.39 | 230.85 | 230.30 | 231.40 | 2 |
| 13 | 355.60 | 357.30 | 356.45 | +0.60 | 14.9% | 7775 | 14.9% | -0.40 | 239.15 | 238.60 | 239.70 | 0 |
| 3 | 339.70 | 341.40 | 340.55 | +0.59 | 14.8% | 7800 | 14.8% | -0.41 | 247.75 | 247.20 | 248.30 | 15 |
| 4 | 324.20 | 325.90 | 325.05 | +0.57 | 14.7% | 7825 | 14.7% | -0.44 | 256.75 | 256.20 | 257.30 | 0 |
| — | 309.00 | 310.70 | 309.85 | +0.56 | 14.5% | 7850 | 14.5% | -0.44 | 266.05 | 265.50 | 266.60 | — |
| 0 | 265.90 | 267.60 | 266.75 | +0.52 | 14.2% | 7925 | 14.2% | -0.48 | 296.50 | 295.90 | 297.10 | 0 |
| 0 | 191.60 | 192.70 | 192.15 | +0.43 | 13.5% | 8075 | 13.5% | -0.57 | 368.60 | 367.90 | 369.30 | 0 |
| 0 | 124.20 | 125.30 | 124.75 | +0.33 | 13.0% | 8250 | 13.0% | -0.67 | 472.85 | 472.10 | 473.60 | 0 |
| 0 | 62.20 | 63.20 | 62.70 | +0.20 | 12.5% | 8500 | 12.5% | -0.80 | 656.60 | 644.60 | 668.60 | 0 |
| 0 | 34.00 | 34.90 | 34.45 | +0.13 | 12.3% | 8700 | 12.3% | -0.87 | 824.10 | 812.10 | 836.10 | 0 |
| 0 | 13.20 | 14.00 | 13.60 | +0.06 | 12.4% | 9000 | 12.4% | -0.94 | 1097.20 | 1085.20 | 1109.20 | 0 |
| 0 | 5.60 | 6.10 | 5.85 | +0.03 | 12.8% | 9300 | 12.8% | -0.97 | 1383.70 | 1371.70 | 1395.70 | 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.