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 | 1642.80 | 1688.70 | 1665.75 | +0.94 | 26.5% | 6150 | 26.5% | -0.06 | 41.20 | 40.80 | 41.60 | 4 |
| 0 | 1362.60 | 1407.30 | 1384.95 | +0.91 | 24.1% | 6450 | 24.1% | -0.09 | 55.25 | 54.80 | 55.70 | 6 |
| 0 | 1116.00 | 1152.10 | 1134.05 | +0.88 | 22.0% | 6725 | 22.0% | -0.12 | 73.70 | 73.10 | 74.30 | 1 |
| 43 | 871.70 | 911.30 | 891.50 | +0.83 | 19.9% | 7000 | 19.9% | -0.17 | 100.20 | 99.50 | 100.90 | 216 |
| 19 | 701.70 | 743.30 | 722.50 | +0.78 | 18.5% | 7200 | 18.5% | -0.22 | 127.00 | 126.50 | 127.50 | 741 |
| 3 | 541.10 | 584.30 | 562.70 | +0.72 | 17.0% | 7400 | 17.0% | -0.28 | 162.75 | 162.20 | 163.30 | 107 |
| 3 | 429.20 | 466.70 | 447.95 | +0.66 | 16.0% | 7550 | 16.0% | -0.34 | 197.85 | 197.30 | 198.40 | 14 |
| 10 | 376.60 | 414.40 | 395.50 | +0.63 | 15.6% | 7625 | 15.6% | -0.37 | 218.55 | 217.60 | 219.50 | 18 |
| 4 | 373.20 | 411.00 | 392.10 | +0.63 | 15.5% | 7630 | 15.5% | -0.37 | 220.00 | 219.00 | 221.00 | 40 |
| 22 | 366.50 | 404.30 | 385.40 | +0.62 | 15.5% | 7640 | 15.5% | -0.38 | 223.05 | 222.10 | 224.00 | 43 |
| 24 | 359.70 | 397.60 | 378.65 | +0.62 | 15.4% | 7650 | 15.4% | -0.38 | 226.10 | 225.10 | 227.10 | 83 |
| 11 | 353.10 | 390.90 | 372.00 | +0.61 | 15.3% | 7660 | 15.3% | -0.39 | 229.25 | 228.20 | 230.30 | 12 |
| 15 | 346.40 | 384.30 | 365.35 | +0.61 | 15.3% | 7670 | 15.3% | -0.39 | 232.45 | 231.50 | 233.40 | 16 |
| 2 | 343.30 | 381.00 | 362.15 | +0.61 | 15.2% | 7675 | 15.2% | -0.39 | 234.10 | 233.10 | 235.10 | 5 |
| 4 | 298.60 | 333.40 | 316.00 | +0.57 | 14.8% | 7750 | 14.8% | -0.43 | 259.75 | 258.80 | 260.70 | 126 |
| 90 | 229.50 | 231.50 | 230.50 | +0.48 | 14.0% | 7900 | 14.0% | -0.52 | 321.55 | 320.50 | 322.60 | 25 |
| 24 | 149.80 | 151.70 | 150.75 | +0.38 | 13.2% | 8075 | 13.2% | -0.62 | 414.90 | 397.60 | 432.20 | 12 |
| 38 | 79.70 | 81.20 | 80.45 | +0.25 | 12.5% | 8300 | 12.5% | -0.75 | 564.15 | 544.60 | 583.70 | 1 |
| 73 | 36.20 | 37.30 | 36.75 | +0.14 | 12.1% | 8550 | 12.1% | -0.86 | 766.70 | 745.70 | 787.70 | 0 |
| — | 15.20 | 16.00 | 15.60 | +0.07 | 12.0% | 8800 | 12.0% | -0.93 | 990.45 | 967.60 | 1013.30 | — |
| — | 5.40 | 6.00 | 5.70 | +0.03 | 12.2% | 9100 | 12.2% | -0.97 | 1275.00 | 1252.10 | 1297.90 | — |
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.