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 | |
| — | 1267.20 | 1311.00 | 1289.10 | +1.00 | 42.5% | 6400 | 42.5% | -0.00 | 0.35 | 0.25 | 0.45 | — |
| — | 1142.50 | 1186.50 | 1164.50 | +1.00 | 39.2% | 6525 | 39.2% | -0.00 | 0.42 | 0.35 | 0.50 | — |
| — | 992.80 | 1036.80 | 1014.80 | +1.00 | 35.0% | 6675 | 35.0% | -0.00 | 0.57 | 0.50 | 0.65 | — |
| — | 893.10 | 936.80 | 914.95 | +0.99 | 32.3% | 6775 | 32.3% | -0.01 | 0.70 | 0.60 | 0.80 | — |
| — | 768.50 | 812.10 | 790.30 | +0.99 | 28.9% | 6900 | 28.9% | -0.01 | 0.90 | 0.80 | 1.00 | — |
| 834 | 668.90 | 712.30 | 690.60 | +0.99 | 26.3% | 7000 | 26.3% | -0.01 | 1.10 | 1.00 | 1.20 | 2,708 |
| 10 | 544.60 | 587.80 | 566.20 | +0.98 | 23.2% | 7125 | 23.2% | -0.02 | 1.57 | 1.45 | 1.70 | 387 |
| 52 | 470.40 | 513.30 | 491.85 | +0.98 | 21.4% | 7200 | 21.4% | -0.02 | 2.08 | 1.95 | 2.20 | 1,963 |
| 13 | 372.10 | 414.30 | 393.20 | +0.96 | 19.1% | 7300 | 19.1% | -0.04 | 3.40 | 3.30 | 3.50 | 1,226 |
| 11 | 299.80 | 340.70 | 320.25 | +0.94 | 17.5% | 7375 | 17.5% | -0.06 | 5.40 | 5.30 | 5.50 | 1,438 |
| 66 | 229.90 | 268.40 | 249.15 | +0.90 | 16.2% | 7450 | 16.2% | -0.10 | 9.20 | 9.10 | 9.30 | 917 |
| 52 | 202.90 | 204.30 | 203.60 | +0.86 | 15.4% | 7500 | 15.4% | -0.14 | 13.40 | 13.30 | 13.50 | 1,873 |
| 87 | 143.10 | 176.70 | 159.90 | +0.80 | 14.5% | 7550 | 14.5% | -0.20 | 19.75 | 19.60 | 19.90 | 898 |
| 43 | 123.30 | 154.90 | 139.10 | +0.76 | 14.1% | 7575 | 14.1% | -0.24 | 24.05 | 23.90 | 24.20 | 912 |
| 117 | 119.50 | 151.00 | 135.25 | +0.75 | 14.0% | 7580 | 14.0% | -0.25 | 25.00 | 24.90 | 25.10 | 1,421 |
| 63 | 131.00 | 131.40 | 131.20 | +0.74 | 13.9% | 7585 | 13.9% | -0.26 | 26.05 | 25.90 | 26.20 | 671 |
| 311 | 127.10 | 127.50 | 127.30 | +0.74 | 13.8% | 7590 | 13.8% | -0.26 | 27.05 | 26.90 | 27.20 | 510 |
| 43 | 123.20 | 123.60 | 123.40 | +0.73 | 13.8% | 7595 | 13.8% | -0.27 | 28.15 | 28.00 | 28.30 | 178 |
| 504 | 119.30 | 119.70 | 119.50 | +0.72 | 13.7% | 7600 | 13.7% | -0.28 | 29.25 | 29.10 | 29.40 | 2,664 |
| 21 | 115.50 | 115.90 | 115.70 | +0.71 | 13.6% | 7605 | 13.6% | -0.29 | 30.45 | 30.30 | 30.60 | 215 |
| 180 | 111.70 | 112.10 | 111.90 | +0.70 | 13.5% | 7610 | 13.5% | -0.30 | 31.65 | 31.50 | 31.80 | 727 |
| 33 | 108.00 | 108.40 | 108.20 | +0.69 | 13.5% | 7615 | 13.5% | -0.31 | 32.95 | 32.80 | 33.10 | 922 |
| 100 | 104.30 | 104.70 | 104.50 | +0.68 | 13.4% | 7620 | 13.4% | -0.32 | 34.25 | 34.10 | 34.40 | 951 |
| 491 | 100.60 | 101.10 | 100.85 | +0.67 | 13.3% | 7625 | 13.3% | -0.33 | 35.60 | 35.40 | 35.80 | 1,123 |
| 142 | 97.10 | 97.50 | 97.30 | +0.66 | 13.3% | 7630 | 13.3% | -0.34 | 37.00 | 36.80 | 37.20 | 709 |
| 123 | 93.50 | 93.90 | 93.70 | +0.64 | 13.2% | 7635 | 13.2% | -0.36 | 38.45 | 38.30 | 38.60 | 2,360 |
| 247 | 90.00 | 90.50 | 90.25 | +0.63 | 13.1% | 7640 | 13.1% | -0.37 | 39.95 | 39.80 | 40.10 | 722 |
| 59 | 86.60 | 87.00 | 86.80 | +0.62 | 13.1% | 7645 | 13.1% | -0.38 | 41.55 | 41.40 | 41.70 | 177 |
| 720 | 83.30 | 83.70 | 83.50 | +0.61 | 13.0% | 7650 | 13.0% | -0.39 | 43.15 | 43.00 | 43.30 | 1,182 |
| 60 | 79.90 | 80.40 | 80.15 | +0.60 | 12.9% | 7655 | 12.9% | -0.40 | 44.85 | 44.70 | 45.00 | 669 |
| 198 | 76.70 | 77.10 | 76.90 | +0.59 | 12.8% | 7660 | 12.8% | -0.41 | 46.60 | 46.40 | 46.80 | 507 |
| 55 | 73.50 | 73.90 | 73.70 | +0.57 | 12.7% | 7665 | 12.7% | -0.43 | 48.40 | 48.20 | 48.60 | 704 |
| 307 | 70.40 | 70.80 | 70.60 | +0.56 | 12.6% | 7670 | 12.6% | -0.44 | 50.25 | 50.10 | 50.40 | 570 |
| 432 | 67.30 | 67.70 | 67.50 | +0.55 | 12.6% | 7675 | 12.6% | -0.45 | 52.20 | 52.00 | 52.40 | 1,507 |
| 230 | 64.30 | 64.70 | 64.50 | +0.53 | 12.5% | 7680 | 12.5% | -0.47 | 54.20 | 54.00 | 54.40 | 1,226 |
| 106 | 61.40 | 61.80 | 61.60 | +0.52 | 12.5% | 7685 | 12.5% | -0.48 | 56.25 | 56.10 | 56.40 | 312 |
| 215 | 58.70 | 59.10 | 58.90 | +0.51 | 12.4% | 7690 | 12.4% | -0.49 | 58.20 | 58.00 | 58.40 | 428 |
| — | 55.90 | 56.30 | 56.10 | — | — | 7695 | 12.3% | -0.51 | 60.40 | 60.20 | 60.60 | 118 |
| — | 53.20 | 53.60 | 53.40 | +0.48 | 12.2% | 7700 | 12.2% | -0.52 | 62.70 | 62.50 | 62.90 | — |
| 243 | 50.60 | 50.90 | 50.75 | +0.47 | 12.2% | 7705 | 12.2% | -0.53 | 65.00 | 64.80 | 65.20 | 680 |
| 314 | 48.00 | 48.40 | 48.20 | +0.45 | 12.1% | 7710 | — | — | 67.45 | 67.20 | 67.70 | — |
| — | 45.50 | 45.90 | 45.70 | — | — | 7715 | — | — | 70.00 | 69.80 | 70.20 | — |
| — | 43.10 | 43.50 | 43.30 | — | — | 7720 | — | — | 72.55 | 72.30 | 72.80 | — |
| — | 40.80 | 41.10 | 40.95 | — | — | 7725 | — | — | 75.20 | 75.00 | 75.40 | — |
| — | 30.40 | 30.70 | 30.55 | +0.34 | 11.6% | 7750 | — | — | 89.70 | 89.50 | 89.90 | — |
| — | 15.30 | 15.60 | 15.45 | — | — | 7800 | — | — | 124.60 | 124.00 | 125.20 | — |
| — | 6.90 | 7.10 | 7.00 | — | — | 7850 | — | — | 166.15 | 165.50 | 166.80 | — |
| — | 1.80 | 2.05 | 1.93 | — | — | 7925 | — | — | 236.35 | 214.90 | 257.80 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 8000 | — | — | 309.95 | 288.10 | 331.80 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 13.3% | 8100 | — | — | 409.60 | 387.70 | 431.50 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 8175 | — | — | 484.40 | 462.50 | 506.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 17.4% | 8300 | 17.4% | -1.00 | 609.00 | 587.00 | 631.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 20.5% | 8400 | 20.5% | -1.00 | 709.05 | 687.10 | 731.00 | — |
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.