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 | |
| — | 1517.60 | 1541.50 | 1529.55 | +1.00 | 41.8% | 6200 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 1368.00 | 1392.00 | 1380.00 | — | — | 6350 | — | — | 0.82 | 0.70 | 0.95 | — |
| — | 1243.30 | 1267.20 | 1255.25 | +0.99 | 35.9% | 6475 | 35.9% | -0.01 | 1.00 | 0.90 | 1.10 | — |
| — | 1118.70 | 1142.60 | 1130.65 | +0.99 | 33.1% | 6600 | 33.1% | -0.01 | 1.18 | 1.05 | 1.30 | — |
| — | 969.20 | 993.10 | 981.15 | +0.99 | 29.8% | 6750 | 29.8% | -0.01 | 1.48 | 1.35 | 1.60 | — |
| — | 869.70 | 893.60 | 881.65 | +0.99 | 27.5% | 6850 | 27.5% | -0.01 | 1.77 | 1.65 | 1.90 | — |
| — | 745.30 | 769.20 | 757.25 | +0.98 | 24.8% | 6975 | 24.8% | -0.02 | 2.23 | 2.10 | 2.35 | — |
| — | 645.90 | 669.90 | 657.90 | +0.98 | 22.6% | 7075 | 22.6% | -0.02 | 2.75 | 2.60 | 2.90 | — |
| — | 533.80 | 535.90 | 534.85 | +0.97 | 20.0% | 7200 | 20.0% | -0.03 | 3.85 | 3.70 | 4.00 | — |
| — | 448.30 | 472.30 | 460.30 | +0.96 | 18.5% | 7275 | 18.5% | -0.04 | 4.95 | 4.80 | 5.10 | — |
| — | 351.00 | 375.00 | 363.00 | +0.93 | 16.5% | 7375 | 16.5% | -0.07 | 7.65 | 7.50 | 7.80 | — |
| — | 279.70 | 303.70 | 291.70 | +0.90 | 15.2% | 7450 | 15.2% | -0.10 | 11.45 | 11.30 | 11.60 | — |
| — | 223.10 | 225.30 | 224.20 | +0.84 | 14.0% | 7525 | 14.0% | -0.16 | 17.80 | 17.60 | 18.00 | — |
| — | 179.90 | 182.00 | 180.95 | +0.79 | 13.3% | 7575 | 13.3% | -0.21 | 24.45 | 24.20 | 24.70 | — |
| — | 139.30 | 141.40 | 140.35 | +0.72 | 12.7% | 7625 | 12.7% | -0.28 | 33.80 | 33.50 | 34.10 | — |
| — | 121.20 | 122.00 | 121.60 | +0.68 | 12.3% | 7650 | 12.3% | -0.32 | 39.80 | 39.50 | 40.10 | — |
| — | 117.50 | 118.40 | 117.95 | +0.67 | 12.2% | 7655 | 12.2% | -0.33 | 41.10 | 40.80 | 41.40 | — |
| — | 113.90 | 114.70 | 114.30 | +0.66 | 12.1% | 7660 | 12.1% | -0.34 | 42.40 | 42.10 | 42.70 | — |
| — | 110.30 | 111.20 | 110.75 | +0.65 | 12.0% | 7665 | 12.0% | -0.35 | 43.80 | 43.50 | 44.10 | — |
| — | 106.70 | 107.60 | 107.15 | +0.64 | 12.0% | 7670 | 12.0% | -0.36 | 45.30 | 45.00 | 45.60 | — |
| — | 103.20 | 104.10 | 103.65 | +0.63 | 11.9% | 7675 | 11.9% | -0.37 | 46.80 | 46.50 | 47.10 | — |
| — | 99.80 | 100.70 | 100.25 | +0.62 | 11.8% | 7680 | 11.8% | -0.38 | 48.40 | 48.10 | 48.70 | — |
| — | 96.40 | 97.30 | 96.85 | +0.61 | 11.8% | 7685 | 11.8% | -0.39 | 50.00 | 49.70 | 50.30 | — |
| — | 93.10 | 94.00 | 93.55 | +0.60 | 11.7% | 7690 | 11.7% | -0.40 | 51.65 | 51.30 | 52.00 | — |
| — | 89.80 | 90.70 | 90.25 | +0.58 | 11.7% | 7695 | 11.7% | -0.42 | 53.40 | 53.10 | 53.70 | — |
| — | 86.60 | 87.50 | 87.05 | +0.57 | 11.7% | 7700 | 11.7% | -0.43 | 55.20 | 54.90 | 55.50 | — |
| — | 83.40 | 84.30 | 83.85 | +0.56 | 11.6% | 7705 | 11.6% | -0.44 | 57.00 | 56.70 | 57.30 | — |
| — | 80.40 | 81.00 | 80.70 | +0.55 | 11.6% | 7710 | 11.6% | -0.45 | 58.85 | 58.50 | 59.20 | — |
| — | 77.30 | 78.00 | 77.65 | +0.54 | 11.5% | 7715 | 11.5% | -0.46 | 60.80 | 60.50 | 61.10 | — |
| — | 74.40 | 75.00 | 74.70 | +0.53 | 11.4% | 7720 | 11.4% | -0.47 | 62.80 | 62.50 | 63.10 | — |
| — | 71.40 | 72.00 | 71.70 | +0.52 | 11.4% | 7725 | 11.4% | -0.48 | 64.90 | 64.60 | 65.20 | — |
| — | 68.60 | 69.20 | 68.90 | +0.51 | 11.3% | 7730 | 11.3% | -0.49 | 67.00 | 66.70 | 67.30 | — |
| — | 65.80 | 66.40 | 66.10 | +0.49 | 11.2% | 7735 | 11.2% | -0.51 | 69.20 | 68.90 | 69.50 | — |
| — | 63.00 | 63.60 | 63.30 | +0.48 | 11.2% | 7740 | 11.2% | -0.52 | 71.45 | 71.10 | 71.80 | — |
| — | 60.40 | 61.00 | 60.70 | +0.47 | 11.1% | 7745 | 11.1% | -0.53 | 73.75 | 73.40 | 74.10 | — |
| — | 57.80 | 58.40 | 58.10 | +0.46 | 11.0% | 7750 | 11.0% | -0.54 | 76.15 | 75.80 | 76.50 | — |
| — | 55.20 | 55.80 | 55.50 | +0.45 | 11.0% | 7755 | 11.0% | -0.55 | 78.50 | 78.00 | 79.00 | — |
| — | 52.80 | 53.30 | 53.05 | +0.43 | 10.9% | 7760 | 10.9% | -0.57 | 81.05 | 80.60 | 81.50 | — |
| — | 50.30 | 50.90 | 50.60 | +0.42 | 10.9% | 7765 | 10.9% | -0.58 | 83.65 | 83.20 | 84.10 | — |
| — | 48.00 | 48.60 | 48.30 | +0.41 | 10.8% | 7770 | 10.8% | -0.59 | 86.25 | 85.80 | 86.70 | — |
| — | 45.70 | 46.30 | 46.00 | +0.40 | 10.8% | 7775 | 10.8% | -0.60 | 88.95 | 88.50 | 89.40 | — |
| — | 43.60 | 44.10 | 43.85 | +0.39 | 10.7% | 7780 | 10.7% | -0.61 | 91.75 | 91.30 | 92.20 | — |
| — | 41.40 | 42.00 | 41.70 | +0.37 | 10.7% | 7785 | 10.7% | -0.63 | 94.70 | 94.20 | 95.20 | — |
| — | 39.40 | 39.90 | 39.65 | +0.36 | 10.7% | 7790 | 10.7% | -0.64 | 97.55 | 97.10 | 98.00 | — |
| — | 37.30 | 38.10 | 37.70 | +0.35 | 10.6% | 7795 | 10.6% | -0.65 | 100.55 | 100.10 | 101.00 | — |
| — | 35.50 | 36.00 | 35.75 | +0.34 | 10.6% | 7800 | 10.6% | -0.66 | 103.70 | 103.20 | 104.20 | — |
| — | 26.90 | 27.40 | 27.15 | +0.28 | 10.5% | 7825 | 10.5% | -0.72 | 120.10 | 119.10 | 121.10 | — |
| — | 14.50 | 14.90 | 14.70 | +0.18 | 10.1% | 7875 | 10.1% | -0.82 | 158.00 | 148.00 | 168.00 | — |
| — | 7.30 | 7.60 | 7.45 | +0.10 | 9.9% | 7925 | 9.9% | -0.90 | 200.30 | 190.30 | 210.30 | — |
| — | 2.35 | 2.65 | 2.50 | +0.04 | 10.0% | 8000 | 10.0% | -0.96 | 271.00 | 259.00 | 283.00 | — |
| — | 0.85 | 1.15 | 1.00 | +0.02 | 10.6% | 8075 | 10.6% | -0.98 | 344.35 | 332.40 | 356.30 | — |
| — | 0.35 | 0.55 | 0.45 | +0.01 | 11.7% | 8175 | 11.7% | -0.99 | 443.65 | 431.70 | 455.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.00 | 12.7% | 8250 | 12.7% | -1.00 | 518.30 | 506.30 | 530.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.00 | 14.7% | 8375 | 14.7% | -1.00 | 643.10 | 631.10 | 655.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.00 | 16.3% | 8475 | 16.3% | -1.00 | 742.90 | 730.90 | 754.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.7% | 8600 | 17.7% | -1.00 | 867.65 | 855.70 | 879.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 17.5% | 8700 | 17.5% | -1.00 | 967.45 | 955.50 | 979.40 | — |
| — | — | 0.15 | — | +0.00 | 15.9% | 8850 | 15.9% | -1.00 | 1117.20 | 1105.30 | 1129.10 | — |
| — | — | 0.15 | — | +0.00 | 14.9% | 9100 | 14.9% | -1.00 | 1366.80 | 1354.80 | 1378.80 | — |
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.