Spot 7681.02
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1387.30 | 1431.20 | 1409.25 | +1.00 | 53.3% | 6275 | 53.3% | +0.00 | — | — | 0.05 | 22 |
| 0 | 1259.70 | 1299.60 | 1279.65 | +1.00 | 50.4% | 6400 | 50.4% | +0.00 | — | — | 0.05 | — |
| — | 1137.50 | 1181.30 | 1159.40 | +1.00 | 47.8% | 6525 | 47.8% | +0.00 | — | — | 0.05 | — |
| 2 | 987.40 | 1031.30 | 1009.35 | +1.00 | 46.4% | 6675 | 46.4% | -0.00 | — | — | 0.05 | 144 |
| 5 | 887.50 | 931.40 | 909.45 | +1.00 | 47.0% | 6775 | 47.0% | -0.00 | — | — | 0.10 | — |
| — | 760.10 | 799.80 | 779.95 | +1.00 | 47.2% | 6900 | 47.2% | -0.00 | — | — | 0.10 | 5,182 |
| 1,117 | 684.10 | 685.30 | 684.70 | +1.00 | 44.9% | 7000 | 44.9% | -0.00 | 0.07 | 0.05 | 0.10 | 3,176 |
| 0 | 537.70 | 581.60 | 559.65 | +1.00 | 38.8% | 7125 | 38.8% | -0.00 | 0.10 | 0.05 | 0.15 | 2,869 |
| 30 | 462.90 | 506.60 | 484.75 | +1.00 | 34.6% | 7200 | 34.6% | -0.00 | 0.15 | 0.10 | 0.20 | 1,798 |
| 160 | 360.40 | 400.10 | 380.25 | +0.99 | 29.1% | 7300 | 29.1% | -0.00 | 0.20 | 0.15 | 0.25 | 2,976 |
| 64 | 288.00 | 331.80 | 309.90 | +0.99 | 24.7% | 7375 | 24.7% | -0.01 | 0.30 | 0.25 | 0.35 | 984 |
| 27 | 213.60 | 256.80 | 235.20 | +0.99 | 20.5% | 7450 | 20.5% | -0.01 | 0.55 | 0.50 | 0.60 | 3,318 |
| 119 | 185.40 | 186.50 | 185.95 | +0.97 | 19.0% | 7500 | 19.0% | -0.03 | 1.15 | 1.10 | 1.20 | 4,956 |
| 119 | 137.30 | 138.30 | 137.80 | +0.93 | 17.6% | 7550 | 17.6% | -0.07 | 2.95 | 2.90 | 3.00 | 2,651 |
| 93 | 114.10 | 115.10 | 114.60 | +0.89 | 17.2% | 7575 | 17.2% | -0.11 | 4.70 | 4.60 | 4.80 | 2,799 |
| 88 | 109.60 | 110.50 | 110.05 | +0.88 | 17.1% | 7580 | 17.1% | -0.12 | 5.20 | 5.10 | 5.30 | 1,059 |
| 55 | 105.10 | 106.00 | 105.55 | +0.87 | 16.9% | 7585 | 16.9% | -0.13 | 5.70 | 5.60 | 5.80 | 1,808 |
| 136 | 100.60 | 101.60 | 101.10 | +0.86 | 16.7% | 7590 | 16.7% | -0.14 | 6.30 | 6.20 | 6.40 | 1,258 |
| 118 | 96.20 | 97.20 | 96.70 | +0.85 | 16.7% | 7595 | 16.7% | -0.15 | 6.90 | 6.80 | 7.00 | 558 |
| 867 | 91.90 | 92.90 | 92.40 | +0.83 | 16.6% | 7600 | 16.6% | -0.17 | 7.55 | 7.40 | 7.70 | 4,948 |
| 116 | 87.60 | 88.60 | 88.10 | +0.82 | 16.5% | 7605 | 16.5% | -0.18 | 8.25 | 8.10 | 8.40 | 658 |
| 205 | 83.40 | 84.30 | 83.85 | +0.81 | 16.4% | 7610 | 16.4% | -0.19 | 9.00 | 8.90 | 9.10 | 648 |
| 92 | 79.20 | 80.20 | 79.70 | — | — | 7615 | — | — | 9.85 | 9.70 | 10.00 | — |
| — | 75.10 | 76.00 | 75.55 | +0.78 | 16.0% | 7620 | 16.0% | -0.22 | 10.75 | 10.60 | 10.90 | — |
| — | 71.10 | 72.00 | 71.55 | +0.76 | 15.9% | 7625 | 15.9% | -0.24 | 11.70 | 11.60 | 11.80 | 3,863 |
| 254 | 67.10 | 68.00 | 67.55 | +0.75 | 15.8% | 7630 | 15.8% | -0.25 | 12.75 | 12.60 | 12.90 | 2,461 |
| 179 | 63.40 | 63.90 | 63.65 | +0.73 | 15.7% | 7635 | 15.7% | -0.27 | 13.85 | 13.70 | 14.00 | 1,076 |
| 420 | 59.60 | 60.10 | 59.85 | +0.70 | 15.6% | 7640 | 15.6% | -0.30 | 15.05 | 14.90 | 15.20 | 1,556 |
| 107 | 55.90 | 56.40 | 56.15 | +0.68 | 15.5% | 7645 | 15.5% | -0.32 | 16.35 | 16.20 | 16.50 | 654 |
| 1,279 | 52.30 | 52.80 | 52.55 | +0.66 | 15.4% | 7650 | 15.4% | -0.34 | 17.75 | 17.60 | 17.90 | 2,696 |
| 387 | 48.80 | 49.30 | 49.05 | +0.64 | 15.2% | 7655 | 15.2% | -0.36 | 19.25 | 19.10 | 19.40 | 1,758 |
| 365 | 45.40 | 45.90 | 45.65 | +0.62 | 15.1% | 7660 | 15.1% | -0.38 | 20.85 | 20.70 | 21.00 | 912 |
| 334 | 42.20 | 42.60 | 42.40 | +0.60 | 15.0% | 7665 | 15.0% | -0.40 | 22.65 | 22.50 | 22.80 | 1,041 |
| 427 | 39.00 | 39.40 | 39.20 | +0.57 | 14.8% | 7670 | 14.8% | -0.43 | 24.45 | 24.30 | 24.60 | 915 |
| 613 | 36.00 | 36.40 | 36.20 | +0.55 | 14.7% | 7675 | 14.7% | -0.45 | 26.45 | 26.30 | 26.60 | 1,667 |
| 603 | 33.10 | 33.50 | 33.30 | +0.52 | 14.6% | 7680 | 14.6% | -0.48 | 28.50 | 28.30 | 28.70 | 1,051 |
| 608 | 30.30 | 30.70 | 30.50 | +0.50 | 14.6% | 7685 | 14.6% | -0.50 | 30.70 | 30.50 | 30.90 | 933 |
| 417 | 27.70 | 28.00 | 27.85 | +0.47 | 14.5% | 7690 | 14.5% | -0.53 | 33.10 | 32.90 | 33.30 | 686 |
| 334 | 25.20 | 25.50 | 25.35 | +0.44 | 14.4% | 7695 | 14.4% | -0.56 | 35.60 | 35.40 | 35.80 | 742 |
| 6,980 | 22.80 | 23.20 | 23.00 | +0.42 | 14.3% | 7700 | 14.3% | -0.58 | 38.20 | 38.00 | 38.40 | 4,337 |
| 811 | 20.60 | 20.90 | 20.75 | +0.39 | 14.2% | 7705 | 14.2% | -0.61 | 41.00 | 40.80 | 41.20 | 676 |
| 1,071 | 18.60 | 18.90 | 18.75 | +0.37 | 14.1% | 7710 | 14.1% | -0.63 | 43.90 | 43.70 | 44.10 | 724 |
| 523 | 16.60 | 16.90 | 16.75 | +0.34 | 14.0% | 7715 | 14.0% | -0.66 | 47.00 | 46.80 | 47.20 | 441 |
| 867 | 14.90 | 15.20 | 15.05 | +0.31 | 13.8% | 7720 | 13.8% | -0.69 | 50.20 | 50.00 | 50.40 | 1,531 |
| 1,876 | 13.20 | 13.50 | 13.35 | +0.29 | 13.7% | 7725 | 13.7% | -0.71 | 53.55 | 53.30 | 53.80 | 3,200 |
| 5,430 | 7.10 | 7.30 | 7.20 | +0.18 | 13.6% | 7750 | — | — | 72.15 | 71.70 | 72.60 | — |
| 6,792 | 1.75 | 1.80 | 1.77 | +0.05 | 13.5% | 7800 | 13.5% | -0.95 | 116.70 | 116.20 | 117.20 | — |
| 7,843 | 0.45 | 0.50 | 0.47 | +0.02 | 14.6% | 7850 | 14.6% | -0.98 | 165.40 | 164.90 | 165.90 | 475 |
| 2,670 | 0.10 | 0.20 | 0.15 | +0.01 | 17.8% | 7925 | 17.8% | -0.99 | 240.10 | 239.60 | 240.60 | 2 |
| 10,086 | 0.05 | 0.15 | 0.10 | +0.00 | 21.6% | 8000 | 21.6% | -1.00 | 315.00 | 314.50 | 315.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 26.4% | 8100 | 26.4% | -1.00 | 419.95 | 399.90 | 440.00 | — |
| — | — | 0.10 | — | +0.00 | 25.3% | 8175 | 25.3% | -1.00 | 490.25 | 468.30 | 512.20 | — |
| — | — | 0.10 | — | +0.00 | 18.7% | 8300 | 18.7% | -1.00 | 619.80 | 599.80 | 639.80 | — |
| — | — | 0.10 | — | +0.00 | 16.7% | 8400 | 16.7% | -1.00 | 720.75 | 699.80 | 741.70 | — |
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.