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 | 1547.40 | 1571.40 | 1559.40 | +1.00 | 63.2% | 6225 | 63.2% | -0.00 | — | — | 0.10 | 0 |
| 0 | 1397.50 | 1421.50 | 1409.50 | +1.00 | 61.6% | 6375 | — | — | 0.07 | 0.05 | 0.10 | 4,299 |
| 2 | 1272.60 | 1296.60 | 1284.60 | +1.00 | 58.0% | 6500 | 58.0% | -0.00 | 0.10 | 0.05 | 0.15 | 1,521 |
| 0 | 1122.70 | 1146.70 | 1134.70 | — | — | 6650 | 51.9% | -0.00 | 0.12 | 0.10 | 0.15 | 945 |
| 4 | 997.80 | 1021.80 | 1009.80 | — | — | 6775 | 46.6% | -0.00 | 0.15 | 0.10 | 0.20 | 882 |
| 12 | 872.90 | 896.90 | 884.90 | +1.00 | 41.4% | 6900 | 41.4% | -0.00 | 0.20 | 0.15 | 0.25 | 1,510 |
| 1 | 748.10 | 772.10 | 760.10 | — | — | 7025 | 36.7% | -0.00 | 0.25 | 0.20 | 0.30 | 320 |
| 15 | 648.20 | 672.20 | 660.20 | +1.00 | 33.0% | 7125 | 33.0% | -0.00 | 0.30 | 0.25 | 0.35 | 554 |
| 15 | 548.30 | 570.30 | 559.30 | — | — | 7225 | 29.2% | -0.01 | 0.40 | 0.35 | 0.45 | 607 |
| 51 | 448.50 | 470.50 | 459.50 | — | — | 7325 | 25.1% | -0.01 | 0.50 | 0.45 | 0.55 | 3,747 |
| 3 | 348.90 | 370.80 | 359.85 | +0.99 | 20.9% | 7425 | 20.9% | -0.01 | 0.75 | 0.70 | 0.80 | 525 |
| 56 | 274.30 | 296.20 | 285.25 | +0.98 | 18.2% | 7500 | 18.2% | -0.02 | 1.15 | 1.10 | 1.20 | 3,255 |
| 86 | 201.50 | 220.10 | 210.80 | +0.96 | 15.8% | 7575 | 15.8% | -0.04 | 2.30 | 2.25 | 2.35 | 1,247 |
| 592 | 161.20 | 162.30 | 161.75 | +0.92 | 14.5% | 7625 | 14.5% | -0.08 | 4.05 | 4.00 | 4.10 | 2,339 |
| 449 | 115.00 | 116.10 | 115.55 | +0.85 | 13.1% | 7675 | 13.1% | -0.15 | 7.75 | 7.60 | 7.90 | 1,563 |
| 1,656 | 93.20 | 94.20 | 93.70 | +0.80 | 12.5% | 7700 | 12.5% | -0.20 | 10.90 | 10.80 | 11.00 | 3,359 |
| 347 | 89.00 | 90.00 | 89.50 | +0.79 | 12.4% | 7705 | 12.4% | -0.21 | 11.70 | 11.60 | 11.80 | 648 |
| 566 | 84.80 | 85.90 | 85.35 | +0.78 | 12.3% | 7710 | 12.3% | -0.22 | 12.55 | 12.40 | 12.70 | 449 |
| 496 | 80.70 | 81.80 | 81.25 | +0.76 | 12.2% | 7715 | 12.2% | -0.24 | 13.45 | 13.30 | 13.60 | 431 |
| 1,021 | 76.70 | 77.80 | 77.25 | +0.75 | 12.1% | 7720 | 12.1% | -0.25 | 14.45 | 14.30 | 14.60 | 2,336 |
| 4,785 | 72.80 | 73.80 | 73.30 | +0.73 | 11.9% | 7725 | 11.9% | -0.27 | 15.50 | 15.40 | 15.60 | 1,032 |
| 658 | 68.90 | 69.90 | 69.40 | +0.72 | 11.8% | 7730 | 11.8% | -0.28 | 16.60 | 16.50 | 16.70 | 1,273 |
| 828 | 65.10 | 66.10 | 65.60 | +0.70 | 11.7% | 7735 | 11.7% | -0.30 | 17.80 | 17.70 | 17.90 | 523 |
| 773 | 61.70 | 62.10 | 61.90 | +0.68 | 11.6% | 7740 | 11.6% | -0.32 | 19.10 | 19.00 | 19.20 | 336 |
| 1,476 | 58.10 | 58.50 | 58.30 | +0.66 | 11.6% | 7745 | 11.6% | -0.34 | 20.50 | 20.40 | 20.60 | 1,376 |
| 3,929 | 54.60 | 55.00 | 54.80 | +0.64 | 11.5% | 7750 | 11.5% | -0.36 | 21.95 | 21.80 | 22.10 | 1,871 |
| 687 | 51.20 | 51.60 | 51.40 | +0.62 | 11.4% | 7755 | 11.4% | -0.38 | 23.55 | 23.40 | 23.70 | 299 |
| 1,091 | 47.90 | 48.20 | 48.05 | +0.60 | 11.3% | 7760 | 11.3% | -0.40 | 25.25 | 25.10 | 25.40 | 275 |
| 282 | 44.70 | 45.10 | 44.90 | +0.58 | 11.2% | 7765 | 11.2% | -0.42 | 27.05 | 26.90 | 27.20 | 57 |
| 4,704 | 41.60 | 42.00 | 41.80 | +0.56 | 11.1% | 7770 | 11.1% | -0.44 | 28.95 | 28.80 | 29.10 | 118 |
| 2,276 | 38.70 | 39.00 | 38.85 | +0.54 | 11.0% | 7775 | 11.0% | -0.46 | 30.95 | 30.80 | 31.10 | 314 |
| 709 | 35.80 | 36.10 | 35.95 | +0.52 | 11.0% | 7780 | 11.0% | -0.48 | 33.15 | 33.00 | 33.30 | 178 |
| 481 | 33.10 | 33.40 | 33.25 | +0.49 | 10.9% | 7785 | 10.9% | -0.51 | 35.40 | 35.20 | 35.60 | 18 |
| 610 | 30.50 | 30.80 | 30.65 | +0.47 | 10.9% | 7790 | 10.9% | -0.53 | 37.80 | 37.60 | 38.00 | 614 |
| 1,175 | 28.00 | 28.30 | 28.15 | +0.45 | 10.8% | 7795 | 10.8% | -0.55 | 40.35 | 40.20 | 40.50 | 97 |
| 4,832 | 25.70 | 26.00 | 25.85 | +0.42 | 10.8% | 7800 | 10.8% | -0.58 | 43.00 | 42.80 | 43.20 | 548 |
| 852 | 23.50 | 23.80 | 23.65 | +0.40 | 10.7% | 7805 | 10.7% | -0.60 | 45.80 | 45.60 | 46.00 | 16 |
| 798 | 21.40 | 21.70 | 21.55 | +0.38 | 10.7% | 7810 | 10.7% | -0.62 | 48.70 | 48.50 | 48.90 | 31 |
| 1,343 | 19.50 | 19.80 | 19.65 | +0.35 | 10.6% | 7815 | 10.6% | -0.65 | 51.75 | 51.60 | 51.90 | 19 |
| 1,922 | 17.70 | 17.90 | 17.80 | +0.33 | 10.6% | 7820 | 10.6% | -0.67 | 54.95 | 54.80 | 55.10 | 16 |
| 2,553 | 16.00 | 16.20 | 16.10 | +0.31 | 10.5% | 7825 | 10.5% | -0.69 | 58.25 | 58.10 | 58.40 | 52 |
| 7,094 | 14.40 | 14.70 | 14.55 | +0.29 | 10.5% | 7830 | 10.5% | -0.71 | 61.60 | 61.40 | 61.80 | 47 |
| 517 | 13.00 | 13.20 | 13.10 | +0.26 | 10.4% | 7835 | 10.4% | -0.74 | 65.15 | 64.60 | 65.70 | 15 |
| 619 | 11.60 | 11.90 | 11.75 | +0.24 | 10.4% | 7840 | 10.4% | -0.76 | 68.85 | 68.30 | 69.40 | 75 |
| 951 | 10.40 | 10.60 | 10.50 | +0.22 | 10.3% | 7845 | 10.3% | -0.78 | 71.65 | 62.40 | 80.90 | 11 |
| 12,396 | 9.40 | 9.60 | 9.50 | +0.21 | 10.3% | 7850 | 10.3% | -0.79 | 76.40 | 75.90 | 76.90 | 1,035 |
| 3,497 | 5.10 | 5.30 | 5.20 | +0.13 | 10.3% | 7875 | 10.3% | -0.87 | 97.10 | 96.60 | 97.60 | 4 |
| 935 | 1.40 | 1.50 | 1.45 | +0.04 | 10.4% | 7925 | 10.4% | -0.96 | 142.30 | 133.40 | 151.20 | 6 |
| 1,152 | 0.40 | 0.50 | 0.45 | +0.01 | 11.0% | 7975 | 11.0% | -0.99 | 191.25 | 182.30 | 200.20 | 28 |
| 514 | 0.15 | 0.25 | 0.20 | +0.01 | 13.0% | 8050 | 13.0% | -0.99 | 265.90 | 255.00 | 276.80 | 0 |
| 525 | 0.10 | 0.20 | 0.15 | +0.00 | 15.5% | 8125 | 15.5% | -1.00 | 339.70 | 327.70 | 351.70 | 32 |
| 812 | 0.05 | 0.15 | 0.10 | +0.00 | 18.9% | 8225 | 18.9% | -1.00 | 439.60 | 427.60 | 451.60 | 0 |
| 2 | 0.05 | 0.10 | 0.07 | +0.00 | 21.6% | 8325 | 21.6% | -1.00 | 539.60 | 527.60 | 551.60 | 0 |
| 0 | — | 0.10 | — | +0.00 | 23.3% | 8425 | 23.3% | -1.00 | 639.50 | 627.50 | 651.50 | 2 |
| 0 | — | — | — | — | — | 8525 | — | — | — | — | — | 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.