Spot 7777.21
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1295.10 | 1319.10 | 1307.10 | +0.98 | 30.5% | 6500 | 30.5% | -0.02 | 4.90 | 4.70 | 5.10 | 5,119 |
| 0 | 1146.80 | 1170.80 | 1158.80 | +0.98 | 28.1% | 6650 | 28.1% | -0.02 | 6.00 | 5.90 | 6.10 | 618 |
| 0 | 1023.50 | 1047.50 | 1035.50 | +0.97 | 26.1% | 6775 | 26.1% | -0.03 | 7.25 | 7.00 | 7.50 | 10 |
| 0 | 900.60 | 924.60 | 912.60 | +0.96 | 24.1% | 6900 | 24.1% | -0.04 | 8.95 | 8.80 | 9.10 | 2,757 |
| 0 | 778.40 | 802.40 | 790.40 | +0.95 | 22.2% | 7025 | 22.2% | -0.05 | 11.30 | 11.00 | 11.60 | 298 |
| 0 | 681.50 | 705.50 | 693.50 | +0.94 | 20.8% | 7125 | 20.8% | -0.06 | 14.00 | 13.70 | 14.30 | 203 |
| 0 | 585.70 | 609.70 | 597.70 | +0.92 | 19.4% | 7225 | 19.4% | -0.08 | 17.75 | 17.40 | 18.10 | 583 |
| 0 | 491.50 | 515.50 | 503.50 | +0.89 | 18.1% | 7325 | 18.1% | -0.11 | 23.20 | 22.80 | 23.60 | 370 |
| 1 | 399.90 | 423.90 | 411.90 | +0.85 | 16.8% | 7425 | 16.8% | -0.15 | 31.10 | 30.70 | 31.50 | 187 |
| 31 | 333.40 | 357.40 | 345.40 | — | — | 7500 | — | — | 39.50 | 39.30 | 39.70 | 413 |
| 8 | 269.90 | 293.90 | 281.90 | — | — | 7575 | 15.0% | -0.24 | 50.70 | 50.20 | 51.20 | 177 |
| 34 | 229.70 | 253.70 | 241.70 | +0.72 | 14.5% | 7625 | 14.5% | -0.28 | 60.35 | 59.80 | 60.90 | 168 |
| 69 | 199.80 | 203.40 | 201.60 | +0.67 | 13.9% | 7675 | 13.9% | -0.33 | 72.20 | 71.60 | 72.80 | 103 |
| 384 | 181.60 | 185.40 | 183.50 | +0.64 | 13.7% | 7700 | 13.7% | -0.36 | 79.10 | 78.80 | 79.40 | 654 |
| 0 | 178.10 | 181.90 | 180.00 | +0.64 | 13.6% | 7705 | 13.6% | -0.36 | 80.65 | 80.10 | 81.20 | 0 |
| 37 | 174.60 | 178.50 | 176.55 | +0.63 | 13.6% | 7710 | 13.6% | -0.37 | 82.00 | 81.40 | 82.60 | 93 |
| 0 | 171.10 | 175.00 | 173.05 | +0.63 | 13.5% | 7715 | 13.5% | -0.37 | 83.65 | 83.10 | 84.20 | 0 |
| 29 | 167.60 | 171.60 | 169.60 | +0.62 | 13.5% | 7720 | 13.5% | -0.38 | 85.10 | 84.50 | 85.70 | 43 |
| 143 | 164.20 | 168.20 | 166.20 | +0.61 | 13.4% | 7725 | 13.4% | -0.39 | 86.70 | 86.10 | 87.30 | 225 |
| 54 | 160.90 | 164.80 | 162.85 | +0.61 | 13.4% | 7730 | 13.4% | -0.39 | 88.30 | 87.70 | 88.90 | 99 |
| 0 | 157.50 | 161.50 | 159.50 | +0.60 | 13.3% | 7735 | 13.3% | -0.40 | 89.95 | 89.30 | 90.60 | 0 |
| 28 | 154.20 | 158.20 | 156.20 | +0.60 | 13.3% | 7740 | 13.3% | -0.40 | 91.65 | 91.00 | 92.30 | 41 |
| 0 | 150.90 | 155.00 | 152.95 | +0.59 | 13.3% | 7745 | 13.3% | -0.41 | 93.35 | 92.70 | 94.00 | 0 |
| 361 | 149.50 | 150.50 | 150.00 | +0.58 | 13.2% | 7750 | 13.2% | -0.42 | 95.05 | 94.70 | 95.40 | 254 |
| 0 | 144.60 | 148.50 | 146.55 | +0.58 | 13.2% | 7755 | 13.2% | -0.42 | 96.80 | 96.20 | 97.40 | 0 |
| 16 | 141.40 | 145.30 | 143.35 | +0.57 | 13.1% | 7760 | 13.1% | -0.43 | 98.65 | 98.00 | 99.30 | 20 |
| 0 | 137.80 | 142.30 | 140.05 | +0.56 | 13.1% | 7765 | 13.1% | -0.44 | 100.50 | 99.90 | 101.10 | 0 |
| 22 | 135.20 | 139.20 | 137.20 | +0.56 | 13.0% | 7770 | 13.0% | -0.44 | 102.35 | 101.70 | 103.00 | 13 |
| 124 | 132.10 | 136.10 | 134.10 | +0.55 | 13.0% | 7775 | 13.0% | -0.45 | 104.30 | 103.70 | 104.90 | 118 |
| 13 | 129.10 | 133.10 | 131.10 | +0.54 | 13.0% | 7780 | 13.0% | -0.46 | 106.20 | 105.60 | 106.80 | 8 |
| 0 | 127.20 | 129.00 | 128.10 | +0.54 | 12.9% | 7785 | 12.9% | -0.46 | 108.20 | 107.60 | 108.80 | 0 |
| 13 | 124.30 | 126.10 | 125.20 | +0.53 | 12.9% | 7790 | 12.9% | -0.47 | 110.25 | 109.60 | 110.90 | 6 |
| 0 | 121.40 | 123.10 | 122.25 | +0.52 | 12.8% | 7795 | 12.8% | -0.48 | 112.35 | 111.70 | 113.00 | 0 |
| 497 | 119.20 | 120.00 | 119.60 | +0.52 | 12.8% | 7800 | 12.8% | -0.48 | 114.35 | 114.00 | 114.70 | 159 |
| 0 | — | — | — | — | — | 7805 | — | — | — | — | — | 0 |
| 29 | 112.90 | 114.60 | 113.75 | +0.50 | 12.7% | 7810 | 12.7% | -0.50 | 118.75 | 118.10 | 119.40 | 406 |
| 0 | — | — | — | — | — | 7815 | — | — | — | — | — | 0 |
| 11 | 107.80 | 109.10 | 108.45 | +0.49 | 12.6% | 7820 | 12.6% | -0.51 | 123.15 | 122.40 | 123.90 | 0 |
| 161 | 105.20 | 106.40 | 105.80 | +0.48 | 12.6% | 7825 | 12.6% | -0.52 | 125.45 | 124.70 | 126.20 | 24 |
| 10 | 102.50 | 103.80 | 103.15 | +0.48 | 12.6% | 7830 | 12.6% | -0.52 | 127.85 | 127.20 | 128.50 | 5 |
| 0 | — | — | — | — | — | 7835 | — | — | — | — | — | 0 |
| 13 | 97.30 | 98.80 | 98.05 | +0.46 | 12.5% | 7840 | 12.5% | -0.54 | 132.65 | 132.00 | 133.30 | 0 |
| 0 | — | — | — | — | — | 7845 | — | — | — | — | — | 0 |
| 414 | 92.60 | 93.30 | 92.95 | +0.45 | 12.4% | 7850 | 12.4% | -0.55 | 137.45 | 137.10 | 137.80 | 5 |
| 195 | 80.60 | 81.80 | 81.20 | +0.41 | 12.3% | 7875 | — | — | 150.65 | 149.90 | 151.40 | 11 |
| 87 | 60.10 | 61.30 | 60.70 | — | — | 7925 | — | — | 180.05 | 178.10 | 182.00 | 1 |
| 157 | 43.60 | 44.80 | 44.20 | — | — | 7975 | — | — | 212.20 | 200.20 | 224.20 | 18 |
| 367 | 26.10 | 26.50 | 26.30 | +0.19 | 11.5% | 8050 | — | — | 268.80 | 256.80 | 280.80 | 0 |
| 366 | 14.60 | 15.40 | 15.00 | — | — | 8125 | 11.4% | -0.88 | 332.00 | 320.00 | 344.00 | 0 |
| 80 | 6.60 | 7.20 | 6.90 | +0.06 | 11.4% | 8225 | 11.4% | -0.94 | 423.30 | 411.30 | 435.30 | 0 |
| 0 | 3.10 | 3.60 | 3.35 | +0.03 | 11.7% | 8325 | 11.7% | -0.97 | 519.40 | 507.40 | 531.40 | 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.