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 | |
| — | 1513.80 | 1537.70 | 1525.75 | +1.00 | 51.2% | 6200 | 51.2% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 1363.90 | 1387.90 | 1375.90 | +1.00 | 47.5% | 6350 | 47.5% | -0.00 | 0.15 | 0.10 | 0.20 | — |
| — | 1239.10 | 1263.00 | 1251.05 | +1.00 | 44.0% | 6475 | 44.0% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 1114.20 | 1138.20 | 1126.20 | +1.00 | 40.3% | 6600 | 40.3% | -0.00 | 0.25 | 0.20 | 0.30 | — |
| — | 964.40 | 988.40 | 976.40 | +1.00 | 35.6% | 6750 | 35.6% | -0.00 | 0.33 | 0.25 | 0.40 | — |
| — | 864.50 | 888.50 | 876.50 | — | — | 6850 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 739.70 | 763.70 | 751.70 | — | — | 6975 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 639.90 | 663.90 | 651.90 | — | — | 7075 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 526.70 | 528.70 | 527.70 | +0.99 | 22.1% | 7200 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 440.50 | 464.50 | 452.50 | — | — | 7275 | — | — | 0.97 | 0.90 | 1.05 | — |
| — | 352.60 | 354.60 | 353.60 | +0.98 | 17.0% | 7375 | 17.0% | -0.02 | 1.52 | 1.45 | 1.60 | — |
| — | 278.70 | 280.60 | 279.65 | +0.96 | 15.0% | 7450 | 15.0% | -0.04 | 2.52 | 2.45 | 2.60 | — |
| — | 206.30 | 208.10 | 207.20 | +0.93 | 13.6% | 7525 | 13.6% | -0.07 | 5.00 | 4.90 | 5.10 | — |
| — | 159.70 | 161.60 | 160.65 | +0.88 | 12.7% | 7575 | 12.7% | -0.12 | 8.40 | 8.20 | 8.60 | — |
| — | 116.00 | 117.70 | 116.85 | +0.79 | 11.8% | 7625 | 11.8% | -0.21 | 14.50 | 14.30 | 14.70 | — |
| — | 95.50 | 97.30 | 96.40 | +0.75 | 11.5% | 7650 | 11.5% | -0.25 | 19.10 | 18.90 | 19.30 | — |
| — | 91.60 | 93.40 | 92.50 | +0.73 | 11.4% | 7655 | 11.4% | -0.27 | 20.20 | 20.00 | 20.40 | — |
| — | 87.70 | 89.50 | 88.60 | +0.72 | 11.3% | 7660 | 11.3% | -0.28 | 21.30 | 21.10 | 21.50 | — |
| — | 84.00 | 85.70 | 84.85 | +0.71 | 11.2% | 7665 | 11.2% | -0.29 | 22.50 | 22.30 | 22.70 | — |
| — | 81.00 | 81.50 | 81.25 | +0.69 | 11.0% | 7670 | 11.0% | -0.31 | 23.75 | 23.50 | 24.00 | — |
| — | 77.30 | 77.90 | 77.60 | +0.68 | 11.0% | 7675 | 11.0% | -0.32 | 25.10 | 24.90 | 25.30 | — |
| — | 73.70 | 74.20 | 73.95 | +0.67 | 10.9% | 7680 | 10.9% | -0.33 | 26.45 | 26.20 | 26.70 | — |
| — | 70.20 | 70.70 | 70.45 | +0.65 | 10.8% | 7685 | 10.8% | -0.35 | 27.90 | 27.70 | 28.10 | — |
| — | 66.70 | 67.20 | 66.95 | — | — | 7690 | — | — | 29.45 | 29.20 | 29.70 | — |
| — | 63.30 | 63.90 | 63.60 | +0.62 | 10.7% | 7695 | 10.7% | -0.38 | 31.05 | 30.80 | 31.30 | — |
| — | 60.00 | 60.60 | 60.30 | +0.61 | 10.7% | 7700 | — | — | 32.75 | 32.50 | 33.00 | — |
| — | 56.80 | 57.30 | 57.05 | — | — | 7705 | 10.6% | -0.42 | 34.55 | 34.30 | 34.80 | — |
| — | 53.70 | 54.20 | 53.95 | — | — | 7710 | — | — | 36.40 | 36.20 | 36.60 | — |
| — | 50.60 | 51.00 | 50.80 | — | — | 7715 | — | — | 38.35 | 38.10 | 38.60 | — |
| — | 47.70 | 48.10 | 47.90 | — | — | 7720 | — | — | 40.40 | 40.20 | 40.60 | — |
| — | 44.80 | 45.20 | 45.00 | — | — | 7725 | — | — | 42.55 | 42.30 | 42.80 | — |
| — | 42.00 | 42.40 | 42.20 | — | — | 7730 | 10.2% | -0.50 | 44.75 | 44.50 | 45.00 | — |
| — | 39.40 | 39.80 | 39.60 | +0.48 | 10.1% | 7735 | 10.1% | -0.52 | 47.05 | 46.80 | 47.30 | — |
| — | 36.80 | 37.20 | 37.00 | +0.46 | 10.0% | 7740 | 10.0% | -0.54 | 49.50 | 49.30 | 49.70 | — |
| — | 34.30 | 34.70 | 34.50 | +0.44 | 10.0% | 7745 | 10.0% | -0.56 | 52.00 | 51.70 | 52.30 | — |
| — | 31.90 | 32.30 | 32.10 | +0.42 | 9.9% | 7750 | 9.9% | -0.58 | 54.65 | 54.40 | 54.90 | — |
| — | 29.70 | 30.10 | 29.90 | +0.41 | 9.9% | 7755 | 9.9% | -0.59 | 57.35 | 57.10 | 57.60 | — |
| — | 27.50 | 27.90 | 27.70 | +0.39 | 9.8% | 7760 | 9.8% | -0.61 | 60.20 | 59.90 | 60.50 | — |
| — | 25.50 | 25.90 | 25.70 | +0.37 | 9.8% | 7765 | 9.8% | -0.63 | 63.15 | 62.90 | 63.40 | — |
| — | 23.50 | 23.90 | 23.70 | +0.35 | 9.7% | 7770 | 9.7% | -0.65 | 66.15 | 65.90 | 66.40 | — |
| — | 21.70 | 22.10 | 21.90 | +0.33 | 9.7% | 7775 | 9.7% | -0.67 | 69.35 | 69.10 | 69.60 | — |
| — | 19.90 | 20.30 | 20.10 | +0.30 | 9.7% | 7780 | 9.7% | -0.68 | 72.55 | 72.30 | 72.80 | — |
| — | 18.30 | 18.70 | 18.50 | +0.30 | 9.6% | 7785 | 9.6% | -0.71 | 76.10 | 75.20 | 77.00 | — |
| — | 16.70 | 17.10 | 16.90 | +0.28 | 9.6% | 7790 | 9.6% | -0.72 | 79.50 | 78.60 | 80.40 | — |
| — | 15.30 | 15.70 | 15.50 | +0.26 | 9.5% | 7795 | 9.5% | -0.74 | 84.00 | 74.00 | 94.00 | — |
| — | 13.90 | 14.30 | 14.10 | +0.24 | 9.5% | 7800 | 9.5% | -0.76 | 86.70 | 85.80 | 87.60 | — |
| — | 8.50 | 8.80 | 8.65 | +0.16 | 9.3% | 7825 | 9.3% | -0.84 | 106.20 | 105.30 | 107.10 | — |
| — | 2.80 | 3.00 | 2.90 | +0.07 | 9.1% | 7875 | 9.1% | -0.93 | 150.40 | 149.50 | 151.30 | — |
| — | 0.85 | 1.00 | 0.93 | +0.02 | 9.4% | 7925 | 9.4% | -0.98 | 198.35 | 197.40 | 199.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.01 | 10.4% | 8000 | 10.4% | -0.99 | 272.60 | 271.70 | 273.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 11.7% | 8075 | 11.7% | -1.00 | 347.40 | 346.50 | 348.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 14.5% | 8175 | 14.5% | -1.00 | 448.05 | 436.10 | 460.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 16.9% | 8250 | 16.9% | -1.00 | 522.95 | 511.00 | 534.90 | — |
| — | — | 0.15 | — | +0.00 | 15.4% | 8375 | 15.4% | -1.00 | 647.70 | 635.70 | 659.70 | — |
| — | — | — | — | — | — | 8475 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 10.1% | 8600 | 10.1% | -1.00 | 872.50 | 860.50 | 884.50 | — |
| — | — | 0.10 | — | +0.00 | 10.5% | 8700 | 10.5% | -1.00 | 972.40 | 960.40 | 984.40 | — |
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.