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 | 1646.10 | 1670.10 | 1658.10 | +0.94 | 26.1% | 6250 | 26.1% | -0.06 | 39.05 | 38.80 | 39.30 | 3 |
| 0 | 1364.90 | 1388.90 | 1376.90 | +0.91 | 23.7% | 6550 | 23.7% | -0.09 | 52.50 | 52.20 | 52.80 | 12 |
| 0 | 1090.00 | 1114.00 | 1102.00 | — | — | 6850 | — | — | 72.15 | 71.80 | 72.50 | 20 |
| 8 | 868.30 | 892.30 | 880.30 | — | — | 7100 | — | — | 95.95 | 95.50 | 96.40 | 7 |
| 4 | 677.30 | 701.30 | 689.30 | — | — | 7325 | — | — | 126.10 | 125.60 | 126.60 | 62 |
| 7 | 527.50 | 528.80 | 528.15 | +0.71 | 16.5% | 7525 | 16.5% | -0.29 | 163.35 | 162.80 | 163.90 | 10 |
| 3 | 417.40 | 418.80 | 418.10 | +0.65 | 15.5% | 7675 | 15.5% | -0.35 | 200.45 | 199.90 | 201.00 | 6 |
| 11 | 366.20 | 367.60 | 366.90 | +0.61 | 15.0% | 7750 | 15.0% | -0.39 | 222.80 | 222.30 | 223.30 | 127 |
| 1 | 359.60 | 361.00 | 360.30 | +0.61 | 15.0% | 7760 | 15.0% | -0.39 | 226.00 | 225.50 | 226.50 | 11 |
| 5 | 353.00 | 354.40 | 353.70 | +0.60 | 14.9% | 7770 | 14.9% | -0.40 | 229.30 | 228.80 | 229.80 | 10 |
| 40 | 349.70 | 351.20 | 350.45 | +0.60 | 14.9% | 7775 | 14.9% | -0.40 | 230.95 | 230.40 | 231.50 | 5 |
| 1 | 346.50 | 348.00 | 347.25 | +0.60 | 14.9% | 7780 | 14.9% | -0.40 | 232.60 | 232.10 | 233.10 | 0 |
| 31 | 340.10 | 341.50 | 340.80 | +0.59 | 14.8% | 7790 | 14.8% | -0.41 | 236.00 | 235.50 | 236.50 | 20 |
| 8 | 333.70 | 335.20 | 334.45 | +0.59 | 14.7% | 7800 | 14.7% | -0.41 | 239.40 | 238.90 | 239.90 | 35 |
| 58 | 287.80 | 289.20 | 288.50 | +0.55 | 14.3% | 7875 | 14.3% | -0.45 | 267.10 | 266.60 | 267.60 | 10 |
| 10 | 207.10 | 208.40 | 207.75 | +0.46 | 13.6% | 8025 | 13.6% | -0.54 | 333.70 | 333.20 | 334.20 | 0 |
| 61 | 133.70 | 134.80 | 134.25 | +0.35 | 12.9% | 8200 | 12.9% | -0.65 | 432.30 | 431.60 | 433.00 | 35 |
| 17 | 76.20 | 77.20 | 76.70 | +0.24 | 12.4% | 8400 | 12.4% | -0.76 | 569.40 | 557.40 | 581.40 | 0 |
| 43 | 41.00 | 41.80 | 41.40 | +0.15 | 12.2% | 8600 | 12.2% | -0.85 | 730.20 | 718.20 | 742.20 | 0 |
| 10 | 14.70 | 15.40 | 15.05 | +0.07 | 12.1% | 8900 | 12.1% | -0.93 | 998.20 | 986.20 | 1010.20 | 0 |
| 4 | 5.50 | 5.90 | 5.70 | +0.03 | 12.3% | 9200 | 12.3% | -0.97 | 1283.30 | 1271.30 | 1295.30 | 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.