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 | 1537.60 | 1646.60 | 1592.10 | +0.96 | 29.3% | 6150 | 29.3% | -0.04 | 17.65 | 17.40 | 17.90 | 618 |
| 0 | 1275.50 | 1333.80 | 1304.65 | +0.94 | 26.2% | 6450 | 26.2% | -0.06 | 24.90 | 24.60 | 25.20 | 496 |
| 1 | 992.50 | 1046.70 | 1019.60 | +0.91 | 23.1% | 6750 | 23.1% | -0.09 | 36.55 | 36.20 | 36.90 | 1,305 |
| 114 | 743.70 | 826.40 | 785.05 | +0.87 | 20.6% | 7000 | 20.6% | -0.13 | 52.40 | 51.90 | 52.90 | 927 |
| 34 | 539.00 | 632.30 | 585.65 | +0.81 | 18.5% | 7225 | 18.5% | -0.19 | 75.20 | 74.60 | 75.80 | 244 |
| 75 | 400.10 | 485.50 | 442.80 | +0.74 | 16.8% | 7400 | 16.8% | -0.26 | 102.05 | 101.40 | 102.70 | 2,530 |
| 173 | 309.80 | 340.80 | 325.30 | +0.66 | 15.4% | 7550 | 15.4% | -0.34 | 134.85 | 134.10 | 135.60 | 364 |
| 25 | 226.60 | 301.80 | 264.20 | +0.61 | 14.7% | 7635 | 14.7% | -0.39 | 159.25 | 158.50 | 160.00 | 1 |
| 17 | 248.20 | 276.40 | 262.30 | +0.60 | 14.7% | 7640 | 14.7% | -0.40 | 160.90 | 160.20 | 161.60 | 89 |
| 5 | 219.90 | 294.70 | 257.30 | +0.60 | 14.6% | 7645 | 14.6% | -0.40 | 162.40 | 161.70 | 163.10 | 145 |
| 197 | 241.60 | 269.50 | 255.55 | +0.60 | 14.6% | 7650 | 14.6% | -0.40 | 164.05 | 163.30 | 164.80 | 198 |
| 0 | 214.80 | 289.60 | 252.20 | +0.59 | 14.6% | 7655 | 14.6% | -0.41 | 165.70 | 164.90 | 166.50 | 46 |
| 18 | 235.20 | 262.80 | 249.00 | +0.59 | 14.5% | 7660 | 14.5% | -0.41 | 167.40 | 166.60 | 168.20 | 578 |
| 17 | 208.20 | 282.10 | 245.15 | +0.59 | 14.5% | 7665 | 14.5% | -0.41 | 169.10 | 168.30 | 169.90 | 6 |
| 467 | 192.50 | 194.00 | 193.25 | +0.52 | 13.9% | 7750 | 13.9% | -0.48 | 201.00 | 200.30 | 201.70 | 210 |
| 265 | 128.40 | 129.70 | 129.05 | +0.42 | 13.1% | 7875 | 13.1% | -0.58 | 260.55 | 246.70 | 274.40 | — |
| 135 | 58.90 | 60.10 | 59.50 | +0.25 | 12.2% | 8075 | 12.2% | -0.75 | 388.10 | 348.10 | 428.10 | — |
| — | 20.80 | 21.50 | 21.15 | +0.11 | 11.8% | 8300 | 11.8% | -0.89 | 576.95 | 544.60 | 609.30 | 8 |
| — | 6.10 | 6.60 | 6.35 | +0.04 | 11.9% | 8550 | 11.9% | -0.96 | 809.45 | 755.00 | 863.90 | — |
| 903 | 2.20 | 2.50 | 2.35 | +0.02 | 12.6% | 8800 | 12.6% | -0.98 | 1053.15 | 998.60 | 1107.70 | 0 |
| 181 | 0.85 | 1.10 | 0.97 | +0.01 | 13.9% | 9100 | 13.9% | -0.99 | 1348.95 | 1294.30 | 1403.60 | 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.