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 | |
| 4 | 1606.20 | 1630.20 | 1618.20 | +0.95 | 27.5% | 6250 | 27.5% | -0.05 | 24.25 | 24.00 | 24.50 | 191 |
| 0 | 1319.10 | 1343.10 | 1331.10 | +0.93 | 24.6% | 6550 | 24.6% | -0.07 | 33.30 | 33.00 | 33.60 | 8 |
| 0 | 1037.00 | 1061.00 | 1049.00 | +0.90 | 21.8% | 6850 | 21.8% | -0.10 | 47.40 | 47.10 | 47.70 | 31 |
| 30 | 808.50 | 832.50 | 820.50 | +0.86 | 19.6% | 7100 | 19.6% | -0.14 | 65.60 | 65.30 | 65.90 | 235 |
| 163 | 611.20 | 635.20 | 623.20 | +0.80 | 17.7% | 7325 | 17.7% | -0.20 | 90.60 | 90.20 | 91.00 | 43 |
| 49 | 447.10 | 471.10 | 459.10 | +0.72 | 16.0% | 7525 | 16.0% | -0.28 | 124.05 | 123.60 | 124.50 | 104 |
| 33 | 344.30 | 345.40 | 344.85 | +0.65 | 14.9% | 7675 | 14.9% | -0.35 | 159.80 | 159.30 | 160.30 | 90 |
| 352 | 292.90 | 294.00 | 293.45 | +0.60 | 14.4% | 7750 | 14.4% | -0.40 | 182.40 | 181.90 | 182.90 | 378 |
| 39 | 286.30 | 287.50 | 286.90 | +0.60 | 14.3% | 7760 | 14.3% | -0.40 | 185.70 | 185.20 | 186.20 | 28 |
| 8 | 279.80 | 280.90 | 280.35 | +0.59 | 14.2% | 7770 | 14.2% | -0.41 | 189.05 | 188.50 | 189.60 | 2 |
| 41 | 276.60 | 277.70 | 277.15 | +0.59 | 14.2% | 7775 | 14.2% | -0.41 | 190.75 | 190.20 | 191.30 | 110 |
| 36 | 273.40 | 274.50 | 273.95 | +0.58 | 14.2% | 7780 | 14.2% | -0.42 | 192.55 | 192.00 | 193.10 | 22 |
| 8 | 267.00 | 268.20 | 267.60 | +0.58 | 14.1% | 7790 | 14.1% | -0.42 | 196.05 | 195.50 | 196.60 | 25 |
| 108 | 260.70 | 261.90 | 261.30 | +0.57 | 14.0% | 7800 | 14.0% | -0.43 | 199.65 | 199.10 | 200.20 | 182 |
| 161 | 216.10 | 217.30 | 216.70 | +0.52 | 13.6% | 7875 | 13.6% | -0.48 | 229.05 | 228.50 | 229.60 | 108 |
| 92 | 141.40 | 142.30 | 141.85 | +0.41 | 12.9% | 8025 | 12.9% | -0.59 | 302.35 | 301.80 | 302.90 | 195 |
| 288 | 73.10 | 73.90 | 73.50 | +0.27 | 12.2% | 8225 | 12.2% | -0.73 | 429.80 | 417.80 | 441.80 | 0 |
| 68 | 31.20 | 31.70 | 31.45 | +0.14 | 11.9% | 8450 | 11.9% | -0.86 | 609.60 | 597.60 | 621.60 | 45 |
| 51 | 11.00 | 11.60 | 11.30 | +0.06 | 11.9% | 8700 | 11.9% | -0.94 | 835.90 | 823.90 | 847.90 | 0 |
| 108 | 3.60 | 3.90 | 3.75 | +0.02 | 12.4% | 9000 | 12.4% | -0.98 | 1124.40 | 1112.40 | 1136.40 | 0 |
| 10 | 1.50 | 1.70 | 1.60 | +0.01 | 13.3% | 9300 | 13.3% | -0.99 | 1418.30 | 1406.30 | 1430.30 | 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.