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 | |
| — | 1533.50 | 1620.30 | 1576.90 | +0.99 | 36.0% | 6125 | 36.0% | -0.01 | 3.20 | 3.00 | 3.40 | — |
| — | 1384.80 | 1471.60 | 1428.20 | +0.99 | 33.6% | 6275 | 33.6% | -0.01 | 3.90 | 3.70 | 4.10 | — |
| — | 1261.00 | 1347.70 | 1304.35 | +0.98 | 31.6% | 6400 | 31.6% | -0.02 | 4.55 | 4.40 | 4.70 | — |
| — | 1137.40 | 1224.10 | 1180.75 | +0.98 | 29.6% | 6525 | 29.6% | -0.02 | 5.50 | 5.30 | 5.70 | — |
| — | 989.40 | 1076.10 | 1032.75 | +0.97 | 27.1% | 6675 | 27.1% | -0.03 | 6.95 | 6.70 | 7.20 | — |
| — | 908.50 | 965.70 | 937.10 | +0.96 | 25.5% | 6775 | 25.5% | -0.04 | 8.25 | 8.00 | 8.50 | 178 |
| 17 | 768.80 | 848.80 | 808.80 | +0.95 | 23.6% | 6900 | 23.6% | -0.05 | 10.40 | 10.20 | 10.60 | 9,811 |
| 2,624 | 671.90 | 748.40 | 710.15 | +0.94 | 22.1% | 7000 | 22.1% | -0.06 | 12.80 | 12.60 | 13.00 | 13,757 |
| 7 | 554.70 | 624.50 | 589.60 | +0.92 | 20.3% | 7125 | 20.3% | -0.08 | 17.40 | 17.10 | 17.70 | 815 |
| 165 | 493.90 | 554.70 | 524.30 | +0.90 | 19.3% | 7200 | — | — | 21.20 | 21.00 | 21.40 | — |
| — | 398.50 | 465.60 | 432.05 | — | — | 7300 | — | — | 28.40 | 28.20 | 28.60 | — |
| — | 332.70 | 395.90 | 364.30 | +0.83 | 17.0% | 7375 | — | — | 36.05 | 35.60 | 36.50 | — |
| — | 284.70 | 320.40 | 302.55 | — | — | 7450 | 16.1% | -0.22 | 46.25 | 46.00 | 46.50 | — |
| — | 237.50 | 285.80 | 261.65 | +0.74 | 15.5% | 7500 | 15.5% | -0.26 | 54.85 | 54.60 | 55.10 | — |
| — | 194.00 | 245.90 | 219.95 | +0.70 | 14.9% | 7550 | 14.9% | -0.30 | 65.35 | 65.10 | 65.60 | — |
| — | 181.00 | 225.30 | 203.15 | +0.67 | 14.6% | 7575 | 14.6% | -0.33 | 71.60 | 71.00 | 72.20 | — |
| — | 177.90 | 221.90 | 199.90 | +0.67 | 14.5% | 7580 | 14.5% | -0.33 | 72.75 | 72.10 | 73.40 | — |
| — | 168.70 | 218.50 | 193.60 | +0.66 | 14.5% | 7585 | 14.5% | -0.34 | 74.10 | 73.40 | 74.80 | — |
| — | 165.20 | 214.70 | 189.95 | +0.66 | 14.4% | 7590 | 14.4% | -0.34 | 75.50 | 74.90 | 76.10 | — |
| — | 162.10 | 211.20 | 186.65 | +0.65 | 14.4% | 7595 | 14.4% | -0.35 | 76.75 | 76.10 | 77.40 | — |
| — | 183.80 | 185.80 | 184.80 | +0.65 | 14.3% | 7600 | 14.3% | -0.35 | 78.10 | 77.80 | 78.40 | — |
| — | 158.30 | 200.70 | 179.50 | +0.64 | 14.2% | 7605 | 14.2% | -0.36 | 79.55 | 78.90 | 80.20 | — |
| — | 152.00 | 200.10 | 176.05 | +0.63 | 14.2% | 7610 | 14.2% | -0.37 | 81.00 | 80.30 | 81.70 | — |
| — | 148.40 | 196.20 | 172.30 | +0.63 | 14.1% | 7615 | 14.1% | -0.37 | 82.50 | 81.80 | 83.20 | — |
| — | 145.40 | 192.80 | 169.10 | +0.62 | 14.1% | 7620 | 14.1% | -0.38 | 84.00 | 83.30 | 84.70 | — |
| — | 166.30 | 168.30 | 167.30 | +0.62 | 14.0% | 7625 | 14.0% | -0.38 | 85.50 | 84.80 | 86.20 | — |
| — | 143.10 | 184.20 | 163.65 | +0.61 | 14.0% | 7630 | 14.0% | -0.39 | 87.10 | 86.50 | 87.70 | — |
| — | 135.50 | 181.80 | 158.65 | +0.60 | 13.9% | 7635 | 13.9% | -0.40 | 88.65 | 88.00 | 89.30 | — |
| 63 | 143.80 | 170.10 | 156.95 | +0.60 | 13.9% | 7640 | 13.9% | -0.40 | 90.20 | 89.60 | 90.80 | — |
| 88 | 133.60 | 173.70 | 153.65 | +0.59 | 13.8% | 7645 | 13.8% | -0.41 | 91.85 | 91.20 | 92.50 | 140 |
| — | 150.20 | 150.90 | 150.55 | +0.59 | 13.8% | 7650 | 13.8% | -0.41 | 93.45 | 93.20 | 93.70 | — |
| 80 | 146.20 | 148.30 | 147.25 | +0.58 | 13.7% | 7655 | 13.7% | -0.42 | 95.30 | 94.70 | 95.90 | 137 |
| 205 | 143.00 | 145.00 | 144.00 | +0.57 | 13.6% | 7660 | 13.6% | -0.43 | 97.00 | 96.40 | 97.60 | 160 |
| 98 | 139.70 | 141.90 | 140.80 | +0.57 | 13.6% | 7665 | 13.6% | -0.43 | 98.80 | 98.10 | 99.50 | 315 |
| 189 | 136.60 | 138.60 | 137.60 | +0.56 | 13.5% | 7670 | 13.5% | -0.44 | 100.60 | 100.00 | 101.20 | 370 |
| 1,069 | 133.80 | 135.30 | 134.55 | +0.55 | 13.5% | 7675 | 13.5% | -0.45 | 102.45 | 101.80 | 103.10 | 535 |
| 229 | 130.80 | 132.20 | 131.50 | +0.55 | 13.4% | 7680 | 13.4% | -0.45 | 104.30 | 103.60 | 105.00 | 123 |
| 141 | 127.60 | 129.00 | 128.30 | +0.54 | 13.4% | 7685 | 13.4% | -0.46 | 106.25 | 105.60 | 106.90 | 175 |
| 528 | 124.80 | 126.10 | 125.45 | +0.53 | 13.3% | 7690 | 13.3% | -0.47 | 108.20 | 107.60 | 108.80 | 107 |
| 418 | 121.60 | 123.10 | 122.35 | +0.53 | 13.3% | 7695 | 13.3% | -0.47 | 110.20 | 109.60 | 110.80 | 186 |
| 2,349 | 118.70 | 120.10 | 119.40 | +0.52 | 13.2% | 7700 | 13.2% | -0.48 | 112.20 | 111.90 | 112.50 | 4,573 |
| 152 | 115.80 | 117.10 | 116.45 | +0.51 | 13.2% | 7705 | 13.2% | -0.49 | 114.30 | 113.70 | 114.90 | 97 |
| 363 | 113.00 | 114.20 | 113.60 | +0.51 | 13.1% | 7710 | 13.1% | -0.49 | 116.40 | 115.80 | 117.00 | 73 |
| 255 | 110.00 | 111.50 | 110.75 | +0.50 | 13.1% | 7715 | 13.1% | -0.50 | 118.55 | 117.90 | 119.20 | 84 |
| 136 | 107.20 | 108.70 | 107.95 | +0.49 | 13.0% | 7720 | 13.0% | -0.51 | 120.75 | 120.10 | 121.40 | 1,454 |
| 1,117 | 104.60 | 105.80 | 105.20 | +0.49 | 13.0% | 7725 | 13.0% | -0.51 | 122.95 | 122.30 | 123.60 | 1,290 |
| 2,034 | 91.80 | 92.30 | 92.05 | +0.45 | 12.8% | 7750 | 12.8% | -0.55 | 134.55 | 134.20 | 134.90 | 1,888 |
| 2,422 | 68.40 | 68.90 | 68.65 | +0.38 | 12.3% | 7800 | 12.3% | -0.62 | 161.10 | 160.10 | 162.10 | 1,654 |
| 2,026 | 49.40 | 49.90 | 49.65 | +0.31 | 12.0% | 7850 | 12.0% | -0.69 | 192.00 | 190.90 | 193.10 | 142 |
| 629 | 28.30 | 29.30 | 28.80 | +0.21 | 11.6% | 7925 | 11.6% | -0.79 | 246.05 | 221.00 | 271.10 | 72 |
| 24,155 | 15.60 | 15.90 | 15.75 | +0.13 | 11.4% | 8000 | 11.4% | -0.87 | 307.60 | 306.50 | 308.70 | 1,475 |
| 3,588 | 6.40 | 7.00 | 6.70 | +0.07 | 11.4% | 8100 | 11.4% | -0.93 | 397.95 | 370.80 | 425.10 | 21 |
| 223 | 3.40 | 3.90 | 3.65 | +0.04 | 11.5% | 8175 | 11.5% | -0.96 | 469.15 | 439.90 | 498.40 | 0 |
| 446 | 1.45 | 1.75 | 1.60 | +0.02 | 12.1% | 8300 | 12.1% | -0.98 | 593.75 | 565.20 | 622.30 | 7 |
| 479 | 0.85 | 1.10 | 0.97 | +0.01 | 12.7% | 8400 | 12.7% | -0.99 | 691.10 | 652.40 | 729.80 | 0 |
| 272 | 0.45 | 0.70 | 0.57 | +0.01 | 13.7% | 8525 | 13.7% | -0.99 | 817.95 | 775.00 | 860.90 | 3 |
| 101 | 0.25 | 0.50 | 0.38 | +0.00 | 14.5% | 8625 | 14.5% | -1.00 | 914.20 | 882.50 | 945.90 | 0 |
| 9,715 | 0.05 | 0.30 | 0.17 | +0.00 | 16.7% | 8900 | 16.7% | -1.00 | 1191.40 | 1148.00 | 1234.80 | 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.