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 | |
| 12 | 1551.10 | 1575.10 | 1563.10 | +1.00 | 47.2% | 6225 | 47.2% | -0.00 | 0.45 | 0.40 | 0.50 | 84 |
| 11 | 1401.40 | 1425.40 | 1413.40 | +1.00 | 43.4% | 6375 | 43.4% | -0.00 | 0.57 | 0.50 | 0.65 | 2,462 |
| 114 | 1276.70 | 1300.70 | 1288.70 | +1.00 | 40.2% | 6500 | 40.2% | -0.00 | 0.68 | 0.60 | 0.75 | 812 |
| 5 | 1127.10 | 1151.10 | 1139.10 | +0.99 | 36.4% | 6650 | 36.4% | -0.01 | 0.88 | 0.80 | 0.95 | 11,039 |
| 1 | 1002.50 | 1026.50 | 1014.50 | +0.99 | 33.2% | 6775 | 33.2% | -0.01 | 1.05 | 0.95 | 1.15 | 562 |
| 12 | 877.90 | 901.90 | 889.90 | +0.99 | 30.2% | 6900 | 30.2% | -0.01 | 1.30 | 1.20 | 1.40 | 2,160 |
| 14 | 753.40 | 777.40 | 765.40 | +0.99 | 27.1% | 7025 | 27.1% | -0.01 | 1.62 | 1.55 | 1.70 | 449 |
| 34 | 653.90 | 677.90 | 665.90 | +0.98 | 24.6% | 7125 | 24.6% | -0.02 | 2.00 | 1.90 | 2.10 | 480 |
| 25 | 554.60 | 578.60 | 566.60 | +0.98 | 22.1% | 7225 | 22.1% | -0.02 | 2.50 | 2.40 | 2.60 | 564 |
| 25 | 455.50 | 479.50 | 467.50 | +0.97 | 19.6% | 7325 | 19.6% | -0.03 | 3.40 | 3.30 | 3.50 | 702 |
| 129 | 357.40 | 381.40 | 369.40 | +0.95 | 17.3% | 7425 | 17.3% | -0.05 | 5.20 | 5.10 | 5.30 | 358 |
| 240 | 285.00 | 309.00 | 297.00 | +0.92 | 15.8% | 7500 | 15.8% | -0.08 | 7.70 | 7.60 | 7.80 | 4,657 |
| 943 | 223.70 | 225.10 | 224.40 | +0.87 | 14.4% | 7575 | 14.4% | -0.13 | 12.35 | 12.20 | 12.50 | 1,303 |
| 848 | 179.00 | 180.30 | 179.65 | — | — | 7625 | — | — | 17.45 | 17.30 | 17.60 | 911 |
| 1,027 | 136.90 | 138.10 | 137.50 | — | — | 7675 | — | — | 25.25 | 25.10 | 25.40 | 3,542 |
| 1,603 | 117.10 | 118.40 | 117.75 | +0.71 | 12.3% | 7700 | 12.3% | -0.29 | 30.50 | 30.40 | 30.60 | 2,296 |
| 239 | 113.30 | 114.60 | 113.95 | +0.70 | 12.2% | 7705 | 12.2% | -0.30 | 31.65 | 31.50 | 31.80 | 388 |
| 395 | 110.20 | 110.60 | 110.40 | +0.69 | 12.2% | 7710 | 12.2% | -0.31 | 32.95 | 32.80 | 33.10 | 2,367 |
| 360 | 106.50 | 106.90 | 106.70 | +0.68 | 12.1% | 7715 | 12.1% | -0.32 | 34.20 | 34.00 | 34.40 | 1,748 |
| 711 | 102.80 | 103.20 | 103.00 | +0.67 | 12.0% | 7720 | 12.0% | -0.33 | 35.55 | 35.40 | 35.70 | 2,089 |
| 1,486 | 99.20 | 99.60 | 99.40 | +0.66 | 12.0% | 7725 | 12.0% | -0.34 | 36.95 | 36.80 | 37.10 | 733 |
| 321 | 95.70 | 96.10 | 95.90 | +0.65 | 11.9% | 7730 | 11.9% | -0.35 | 38.35 | 38.20 | 38.50 | 321 |
| 165 | 92.20 | 92.60 | 92.40 | +0.64 | 11.8% | 7735 | 11.8% | -0.36 | 39.85 | 39.70 | 40.00 | 206 |
| 438 | 88.80 | 89.20 | 89.00 | +0.62 | 11.7% | 7740 | 11.7% | -0.38 | 41.45 | 41.30 | 41.60 | 264 |
| 214 | 85.40 | 85.80 | 85.60 | +0.61 | 11.7% | 7745 | 11.7% | -0.39 | 43.05 | 42.90 | 43.20 | 147 |
| 2,433 | 82.10 | 82.50 | 82.30 | +0.60 | 11.6% | 7750 | 11.6% | -0.40 | 44.75 | 44.60 | 44.90 | 662 |
| 241 | 78.90 | 79.30 | 79.10 | +0.59 | 11.5% | 7755 | 11.5% | -0.41 | 46.50 | 46.30 | 46.70 | 1,035 |
| 489 | 75.70 | 76.10 | 75.90 | +0.58 | 11.5% | 7760 | 11.5% | -0.42 | 48.30 | 48.10 | 48.50 | 1,160 |
| 278 | 72.60 | 73.00 | 72.80 | +0.56 | 11.4% | 7765 | 11.4% | -0.44 | 50.20 | 50.00 | 50.40 | 172 |
| 338 | 69.50 | 69.90 | 69.70 | +0.55 | 11.4% | 7770 | 11.4% | -0.45 | 52.20 | 52.00 | 52.40 | 111 |
| 1,162 | 66.60 | 67.00 | 66.80 | +0.54 | 11.3% | 7775 | 11.3% | -0.46 | 54.20 | 54.00 | 54.40 | 477 |
| 407 | 63.70 | 64.10 | 63.90 | +0.52 | 11.3% | 7780 | 11.3% | -0.48 | 56.30 | 56.10 | 56.50 | 234 |
| 810 | 60.90 | 61.30 | 61.10 | +0.51 | 11.3% | 7785 | 11.3% | -0.49 | 58.50 | 58.30 | 58.70 | 81 |
| 741 | 58.10 | 58.50 | 58.30 | +0.50 | 11.2% | 7790 | 11.2% | -0.50 | 60.70 | 60.50 | 60.90 | 111 |
| 277 | 55.50 | 55.90 | 55.70 | +0.48 | 11.2% | 7795 | 11.2% | -0.52 | 63.10 | 62.90 | 63.30 | 79 |
| 2,937 | 52.90 | 53.30 | 53.10 | +0.47 | 11.1% | 7800 | 11.1% | -0.53 | 65.40 | 65.20 | 65.60 | 650 |
| 247 | 50.40 | 50.80 | 50.60 | +0.46 | 11.1% | 7805 | 11.1% | -0.54 | 67.90 | 67.70 | 68.10 | 75 |
| 633 | 47.90 | 48.30 | 48.10 | +0.44 | 11.0% | 7810 | 11.0% | -0.56 | 70.50 | 70.30 | 70.70 | 110 |
| 169 | 45.60 | 46.00 | 45.80 | +0.43 | 11.0% | 7815 | 11.0% | -0.57 | 73.10 | 72.90 | 73.30 | 99 |
| 374 | 43.30 | 43.70 | 43.50 | +0.42 | 10.9% | 7820 | 10.9% | -0.58 | 75.80 | 75.60 | 76.00 | 129 |
| 819 | 41.10 | 41.50 | 41.30 | +0.40 | 10.9% | 7825 | 10.9% | -0.60 | 78.55 | 78.30 | 78.80 | 157 |
| 287 | 38.90 | 39.30 | 39.10 | +0.39 | 10.8% | 7830 | 10.8% | -0.61 | 81.45 | 81.20 | 81.70 | 48 |
| 329 | 36.90 | 37.20 | 37.05 | +0.38 | 10.8% | 7835 | 10.8% | -0.62 | 84.35 | 84.10 | 84.60 | 42 |
| 221 | 34.90 | 35.20 | 35.05 | +0.36 | 10.7% | 7840 | 10.7% | -0.64 | 87.35 | 87.10 | 87.60 | 38 |
| 119 | 32.90 | 33.30 | 33.10 | +0.35 | 10.7% | 7845 | 10.7% | -0.65 | 90.45 | 90.20 | 90.70 | 7 |
| 2,257 | 31.10 | 31.50 | 31.30 | +0.34 | 10.7% | 7850 | 10.7% | -0.66 | 93.55 | 93.30 | 93.80 | 159 |
| 1,484 | 22.90 | 23.30 | 23.10 | +0.27 | 10.6% | 7875 | 10.6% | -0.73 | 110.50 | 109.90 | 111.10 | 35 |
| 3,450 | 11.60 | 11.90 | 11.75 | +0.16 | 10.3% | 7925 | 10.3% | -0.84 | 147.30 | 137.30 | 157.30 | 58 |
| 1,125 | 5.40 | 5.60 | 5.50 | +0.09 | 10.2% | 7975 | 10.2% | -0.91 | 190.80 | 180.80 | 200.80 | 45 |
| 3,847 | 1.70 | 1.85 | 1.77 | +0.03 | 10.5% | 8050 | 10.5% | -0.97 | 261.90 | 249.90 | 273.90 | 16 |
| 309 | 0.70 | 0.80 | 0.75 | +0.01 | 11.3% | 8125 | 11.3% | -0.99 | 335.70 | 323.70 | 347.70 | 0 |
| 232 | 0.30 | 0.45 | 0.38 | +0.01 | 12.6% | 8225 | 12.6% | -0.99 | 435.20 | 423.20 | 447.20 | 0 |
| 517 | 0.15 | 0.35 | 0.25 | +0.00 | 14.2% | 8325 | 14.2% | -1.00 | 534.90 | 522.90 | 546.90 | 9 |
| 173 | 0.10 | 0.25 | 0.17 | +0.00 | 16.3% | 8425 | 16.3% | -1.00 | 634.70 | 622.70 | 646.70 | 4 |
| 0 | 0.05 | 0.20 | 0.12 | +0.00 | 18.8% | 8525 | 18.8% | -1.00 | 734.60 | 722.60 | 746.60 | 18 |
| 61 | 0.05 | 0.15 | 0.10 | +0.00 | 18.8% | 8650 | 18.8% | -1.00 | 859.40 | 847.40 | 871.40 | 0 |
| 207 | — | 0.10 | — | +0.00 | 11.7% | 8900 | 11.7% | -1.00 | 1109.00 | 1097.00 | 1121.00 | 19 |
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.