Spot 7721.38
· 432 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 1528.50 | 1552.50 | 1540.50 | +0.99 | 35.3% | 6200 | 35.3% | -0.01 | 2.70 | 2.55 | 2.85 | — |
| — | 1379.50 | 1403.50 | 1391.50 | +0.99 | 32.7% | 6350 | 32.7% | -0.01 | 3.30 | 3.10 | 3.50 | — |
| — | 1255.50 | 1279.50 | 1267.50 | +0.98 | 30.6% | 6475 | 30.6% | -0.02 | 3.90 | 3.70 | 4.10 | — |
| — | 1131.70 | 1155.70 | 1143.70 | +0.98 | 28.5% | 6600 | 28.5% | -0.02 | 4.60 | 4.40 | 4.80 | — |
| — | 983.30 | 1007.30 | 995.30 | +0.97 | 26.0% | 6750 | 26.0% | -0.03 | 5.85 | 5.60 | 6.10 | — |
| — | 884.60 | 908.50 | 896.55 | +0.97 | 24.4% | 6850 | 24.4% | -0.03 | 6.90 | 6.70 | 7.10 | — |
| — | 761.80 | 785.80 | 773.80 | +0.96 | 22.5% | 6975 | 22.5% | -0.04 | 8.75 | 8.40 | 9.10 | — |
| — | 664.30 | 688.30 | 676.30 | +0.94 | 21.0% | 7075 | 21.0% | -0.06 | 11.00 | 10.80 | 11.20 | — |
| — | 544.80 | 567.80 | 556.30 | +0.92 | 19.1% | 7200 | 19.1% | -0.08 | 15.20 | 15.00 | 15.40 | — |
| — | 472.70 | 496.70 | 484.70 | +0.90 | 18.1% | 7275 | 18.1% | -0.10 | 19.00 | 18.80 | 19.20 | — |
| — | 380.10 | 404.10 | 392.10 | +0.86 | 16.7% | 7375 | 16.7% | -0.14 | 26.25 | 26.00 | 26.50 | — |
| — | 319.00 | 343.00 | 331.00 | +0.82 | 15.8% | 7450 | 15.8% | -0.18 | 34.15 | 33.90 | 34.40 | — |
| — | 254.80 | 277.90 | 266.35 | +0.76 | 14.8% | 7525 | 14.8% | -0.24 | 45.10 | 44.80 | 45.40 | — |
| — | 214.20 | 238.20 | 226.20 | +0.72 | 14.2% | 7575 | 14.2% | -0.28 | 54.55 | 54.20 | 54.90 | — |
| — | 183.60 | 184.70 | 184.15 | +0.67 | 13.7% | 7625 | 13.7% | -0.33 | 66.20 | 65.90 | 66.50 | — |
| — | 165.50 | 166.70 | 166.10 | +0.64 | 13.4% | 7650 | 13.4% | -0.36 | 73.05 | 72.70 | 73.40 | — |
| — | 162.00 | 163.10 | 162.55 | +0.63 | 13.3% | 7655 | 13.3% | -0.37 | 74.45 | 73.90 | 75.00 | — |
| — | 158.50 | 159.60 | 159.05 | +0.63 | 13.3% | 7660 | 13.3% | -0.38 | 75.95 | 75.40 | 76.50 | — |
| — | 155.00 | 156.20 | 155.60 | +0.62 | 13.2% | 7665 | 13.2% | -0.38 | 77.45 | 76.90 | 78.00 | — |
| — | — | — | — | +0.61 | 13.2% | 7670 | 13.2% | -0.39 | 79.05 | 78.70 | 79.40 | — |
| — | 148.10 | 149.30 | 148.70 | +0.61 | 13.1% | 7675 | 13.1% | -0.39 | 80.65 | 80.30 | 81.00 | — |
| — | 144.80 | 146.00 | 145.40 | +0.60 | 13.1% | 7680 | 13.1% | -0.40 | 82.25 | 81.70 | 82.80 | — |
| — | 141.40 | 142.60 | 142.00 | +0.59 | 13.0% | 7685 | 13.0% | -0.41 | 83.90 | 83.30 | 84.50 | — |
| — | 138.10 | 139.30 | 138.70 | +0.59 | 13.0% | 7690 | 13.0% | -0.41 | 85.65 | 85.30 | 86.00 | — |
| — | 134.90 | 136.10 | 135.50 | +0.58 | 12.9% | 7695 | 12.9% | -0.42 | 87.30 | 86.70 | 87.90 | — |
| — | 131.70 | 132.90 | 132.30 | +0.57 | 12.9% | 7700 | 12.9% | -0.43 | 89.10 | 88.80 | 89.40 | — |
| — | 128.50 | 129.70 | 129.10 | +0.57 | 12.8% | 7705 | 12.8% | -0.43 | 90.85 | 90.30 | 91.40 | — |
| — | 125.30 | 126.50 | 125.90 | +0.56 | 12.7% | 7710 | 12.7% | -0.44 | 92.75 | 92.40 | 93.10 | — |
| — | 122.30 | 123.10 | 122.70 | +0.55 | 12.7% | 7715 | 12.7% | -0.45 | 94.55 | 94.00 | 95.10 | — |
| — | 119.10 | 120.30 | 119.70 | +0.54 | 12.6% | 7720 | 12.6% | -0.46 | 96.55 | 96.20 | 96.90 | — |
| — | 116.20 | 116.90 | 116.55 | +0.54 | 12.6% | 7725 | 12.6% | -0.46 | 98.45 | 98.10 | 98.80 | — |
| — | 113.10 | 114.30 | 113.70 | +0.53 | 12.5% | 7730 | 12.5% | -0.47 | 100.40 | 99.80 | 101.00 | — |
| — | 110.30 | 111.00 | 110.65 | +0.52 | 12.5% | 7735 | 12.5% | -0.48 | 102.40 | 101.80 | 103.00 | — |
| — | 107.20 | 108.40 | 107.80 | +0.52 | 12.4% | 7740 | 12.4% | -0.48 | 104.55 | 104.20 | 104.90 | — |
| — | 104.40 | 105.50 | 104.95 | +0.51 | 12.4% | 7745 | 12.4% | -0.49 | 106.65 | 106.30 | 107.00 | — |
| — | 101.60 | 102.40 | 102.00 | +0.50 | 12.4% | 7750 | 12.4% | -0.50 | 108.85 | 108.50 | 109.20 | — |
| — | 98.70 | 100.00 | 99.35 | +0.49 | 12.3% | 7755 | 12.3% | -0.51 | 110.95 | 110.40 | 111.50 | — |
| — | 96.00 | 97.20 | 96.60 | +0.48 | 12.3% | 7760 | 12.3% | -0.52 | 113.25 | 112.90 | 113.60 | — |
| — | 93.30 | 94.50 | 93.90 | +0.48 | 12.2% | 7765 | 12.2% | -0.52 | 115.50 | 114.90 | 116.10 | — |
| — | 90.60 | 91.90 | 91.25 | +0.47 | 12.2% | 7770 | 12.2% | -0.53 | 117.85 | 117.50 | 118.20 | — |
| — | 88.20 | 88.90 | 88.55 | +0.46 | 12.1% | 7775 | 12.1% | -0.54 | 120.20 | 119.60 | 120.80 | — |
| — | 85.50 | 86.60 | 86.05 | +0.45 | 12.1% | 7780 | 12.1% | -0.55 | 122.60 | 122.00 | 123.20 | — |
| — | 82.90 | 84.20 | 83.55 | +0.44 | 12.0% | 7785 | 12.0% | -0.56 | 125.05 | 124.50 | 125.60 | — |
| — | 80.60 | 81.30 | 80.95 | +0.44 | 12.0% | 7790 | 12.0% | -0.56 | 127.55 | 127.00 | 128.10 | — |
| — | 78.00 | 79.20 | 78.60 | +0.43 | 11.9% | 7795 | 11.9% | -0.57 | 130.10 | 129.50 | 130.70 | — |
| — | 75.80 | 76.50 | 76.15 | +0.42 | 11.9% | 7800 | 11.9% | -0.58 | 132.70 | 132.10 | 133.30 | — |
| — | 64.60 | 65.20 | 64.90 | +0.38 | 11.7% | 7825 | 11.7% | -0.62 | 146.40 | 145.80 | 147.00 | — |
| — | 45.70 | 46.30 | 46.00 | +0.31 | 11.4% | 7875 | 11.4% | -0.69 | 177.65 | 168.10 | 187.20 | — |
| — | 31.00 | 31.90 | 31.45 | +0.23 | 11.1% | 7925 | 11.1% | -0.77 | 212.30 | 200.30 | 224.30 | — |
| — | 16.60 | 17.00 | 16.80 | +0.15 | 10.9% | 8000 | 10.9% | -0.85 | 272.75 | 271.30 | 274.20 | — |
| — | 8.30 | 8.80 | 8.55 | +0.08 | 10.8% | 8075 | 10.8% | -0.92 | 340.20 | 328.20 | 352.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.04 | 11.0% | 8175 | 11.0% | -0.96 | 434.70 | 422.70 | 446.70 | — |
| — | 1.80 | 2.15 | 1.98 | +0.02 | 11.3% | 8250 | 11.3% | -0.98 | 507.80 | 495.80 | 519.80 | — |
| — | 0.80 | 1.10 | 0.95 | +0.01 | 12.1% | 8375 | 12.1% | -0.99 | 631.30 | 619.30 | 643.30 | — |
| — | 0.45 | 0.75 | 0.60 | +0.01 | 12.9% | 8475 | 12.9% | -0.99 | 730.60 | 718.60 | 742.60 | — |
| — | 0.25 | 0.50 | 0.38 | +0.00 | 14.0% | 8600 | 14.0% | -1.00 | 855.00 | 843.00 | 867.00 | — |
| — | 0.15 | 0.35 | 0.25 | +0.00 | 15.0% | 8700 | 15.0% | -1.00 | 954.50 | 942.50 | 966.50 | — |
| — | — | 0.15 | — | +0.00 | 17.9% | 9100 | 17.9% | -1.00 | 1353.10 | 1341.10 | 1365.10 | — |
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.