Spot 7826.71
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1542.60 | 1566.60 | 1554.60 | +1.00 | 49.3% | 6275 | — | — | — | — | 0.05 | — |
| — | 1392.90 | 1416.90 | 1404.90 | +1.00 | 51.4% | 6425 | 51.4% | -0.00 | — | — | 0.05 | 153 |
| — | 1268.00 | 1292.00 | 1280.00 | +1.00 | 54.2% | 6550 | 54.2% | -0.00 | — | — | 0.10 | 483 |
| 4 | 1118.10 | 1142.10 | 1130.10 | +1.00 | 55.5% | 6700 | 55.5% | -0.00 | — | — | 0.10 | 2,613 |
| 0 | 993.20 | 1017.20 | 1005.20 | +1.00 | 52.8% | 6825 | — | — | 0.10 | 0.05 | 0.15 | 535 |
| 3 | 868.20 | 892.20 | 880.20 | — | — | 6950 | — | — | 0.12 | 0.10 | 0.15 | 604 |
| 1 | 768.20 | 792.20 | 780.20 | — | — | 7050 | — | — | 0.12 | 0.10 | 0.15 | 1,236 |
| 0 | 643.30 | 667.30 | 655.30 | — | — | 7175 | — | — | 0.23 | 0.20 | 0.25 | 264 |
| 0 | 543.50 | 567.50 | 555.50 | — | — | 7275 | — | — | 0.30 | 0.25 | 0.35 | 1,322 |
| 11 | 444.40 | 467.60 | 456.00 | — | — | 7375 | — | — | 0.40 | 0.35 | 0.45 | 1,086 |
| 65 | 369.60 | 392.70 | 381.15 | — | — | 7450 | — | — | 0.53 | 0.50 | 0.55 | 2,423 |
| 163 | 269.90 | 293.20 | 281.55 | — | — | 7550 | — | — | 0.85 | 0.80 | 0.90 | 2,726 |
| 586 | 206.80 | 207.70 | 207.25 | — | — | 7625 | — | — | 1.55 | 1.50 | 1.60 | 2,273 |
| 465 | 157.90 | 158.80 | 158.35 | — | — | 7675 | — | — | 2.65 | 2.60 | 2.70 | 1,880 |
| — | 110.50 | 111.30 | 110.90 | — | — | 7725 | 13.4% | -0.12 | 5.20 | 5.10 | 5.30 | — |
| — | 92.40 | 93.30 | 92.85 | +0.85 | 12.8% | 7745 | 12.8% | -0.15 | 7.00 | 6.90 | 7.10 | — |
| — | 88.00 | 88.90 | 88.45 | +0.83 | 12.7% | 7750 | 12.7% | -0.17 | 7.60 | 7.50 | 7.70 | — |
| — | 83.60 | 84.50 | 84.05 | +0.82 | 12.5% | 7755 | 12.5% | -0.18 | 8.30 | 8.20 | 8.40 | — |
| — | 79.30 | 80.20 | 79.75 | +0.81 | 12.4% | 7760 | 12.4% | -0.19 | 9.00 | 8.90 | 9.10 | — |
| — | 75.10 | 76.00 | 75.55 | +0.79 | 12.3% | 7765 | 12.3% | -0.21 | 9.75 | 9.60 | 9.90 | — |
| — | 71.00 | 71.90 | 71.45 | +0.78 | 12.1% | 7770 | 12.1% | -0.22 | 10.60 | 10.50 | 10.70 | — |
| — | 66.90 | 67.80 | 67.35 | +0.76 | 12.0% | 7775 | 12.0% | -0.24 | 11.55 | 11.40 | 11.70 | — |
| — | 62.90 | 63.80 | 63.35 | +0.74 | 11.8% | 7780 | 11.8% | -0.26 | 12.55 | 12.40 | 12.70 | — |
| — | 59.30 | 59.80 | 59.55 | +0.72 | 11.7% | 7785 | 11.7% | -0.28 | 13.65 | 13.50 | 13.80 | 89 |
| 768 | 55.50 | 56.00 | 55.75 | +0.70 | 11.6% | 7790 | 11.6% | -0.30 | 14.85 | 14.70 | 15.00 | 627 |
| 924 | 51.80 | 52.20 | 52.00 | +0.68 | 11.5% | 7795 | 11.5% | -0.32 | 16.15 | 16.00 | 16.30 | 149 |
| 7,438 | 48.20 | 48.60 | 48.40 | +0.66 | 11.4% | 7800 | 11.4% | -0.34 | 17.65 | 17.50 | 17.80 | 603 |
| 923 | 44.80 | 45.20 | 45.00 | +0.64 | 11.4% | 7805 | 11.4% | -0.36 | 19.15 | 19.00 | 19.30 | 85 |
| 1,425 | 41.50 | 41.80 | 41.65 | +0.61 | 11.3% | 7810 | 11.3% | -0.39 | 20.85 | 20.70 | 21.00 | 42 |
| 869 | 38.30 | 38.60 | 38.45 | +0.59 | 11.2% | 7815 | 11.2% | -0.41 | 22.65 | 22.50 | 22.80 | 44 |
| 2,083 | 35.20 | 35.60 | 35.40 | +0.56 | 11.1% | 7820 | 11.1% | -0.44 | 24.55 | 24.40 | 24.70 | 54 |
| 3,095 | 32.30 | 32.60 | 32.45 | +0.54 | 11.0% | 7825 | 11.0% | -0.46 | 26.65 | 26.50 | 26.80 | 56 |
| 7,333 | 29.50 | 29.80 | 29.65 | +0.51 | 10.9% | 7830 | 10.9% | -0.49 | 28.85 | 28.70 | 29.00 | 116 |
| 750 | 26.90 | 27.20 | 27.05 | +0.48 | 10.9% | 7835 | 10.9% | -0.52 | 31.20 | 31.00 | 31.40 | 20 |
| 4,841 | 24.40 | 24.70 | 24.55 | +0.45 | 10.8% | 7840 | 10.8% | -0.55 | 33.70 | 33.50 | 33.90 | 79 |
| 1,146 | 22.10 | 22.40 | 22.25 | +0.43 | 10.8% | 7845 | 10.8% | -0.57 | 36.40 | 36.20 | 36.60 | 13 |
| 10,935 | 19.90 | 20.20 | 20.05 | +0.40 | 10.7% | 7850 | 10.7% | -0.60 | 39.20 | 39.00 | 39.40 | 1,044 |
| 1,384 | 17.80 | 18.20 | 18.00 | +0.37 | 10.7% | 7855 | 10.7% | -0.63 | 42.20 | 42.00 | 42.40 | 2 |
| 2,729 | 16.00 | 16.30 | 16.15 | +0.34 | 10.6% | 7860 | 10.6% | -0.66 | 45.30 | 45.10 | 45.50 | 284 |
| 2,230 | 14.20 | 14.60 | 14.40 | +0.32 | 10.6% | 7865 | 10.6% | -0.68 | 48.50 | 48.30 | 48.70 | 48 |
| 1,390 | 12.60 | 13.00 | 12.80 | +0.29 | 10.5% | 7870 | 10.5% | -0.71 | 51.95 | 51.50 | 52.40 | 12 |
| 5,313 | 11.20 | 11.50 | 11.35 | +0.27 | 10.4% | 7875 | 10.4% | -0.73 | 55.55 | 55.10 | 56.00 | 7 |
| 3,004 | 9.90 | 10.20 | 10.05 | +0.24 | 10.4% | 7880 | 10.4% | -0.76 | 59.15 | 58.70 | 59.60 | 209 |
| 609 | 8.70 | 9.00 | 8.85 | +0.22 | 10.4% | 7885 | 10.4% | -0.78 | 62.95 | 62.50 | 63.40 | 2 |
| 1,530 | 7.60 | 7.90 | 7.75 | +0.20 | 10.4% | 7890 | 10.4% | -0.80 | 66.90 | 66.40 | 67.40 | 7 |
| 713 | 6.70 | 6.90 | 6.80 | +0.18 | 10.4% | 7895 | 10.4% | -0.82 | 70.85 | 61.00 | 80.70 | — |
| — | 2.85 | 2.95 | 2.90 | +0.09 | 10.4% | 7925 | 10.4% | -0.91 | 97.10 | 96.60 | 97.60 | 6 |
| — | 0.65 | 0.70 | 0.68 | +0.03 | 10.9% | 7975 | 10.9% | -0.97 | 144.80 | 135.10 | 154.50 | — |
| 1,084 | 0.20 | 0.30 | 0.25 | +0.01 | 12.3% | 8025 | 12.3% | -0.99 | 194.45 | 184.80 | 204.10 | 0 |
| 1,511 | 0.10 | 0.15 | 0.12 | +0.00 | 14.8% | 8100 | 14.8% | -1.00 | 269.50 | 257.50 | 281.50 | 25 |
| 314 | 0.05 | 0.15 | 0.10 | +0.00 | 17.0% | 8175 | 17.0% | -1.00 | 344.40 | 332.40 | 356.40 | 0 |
| 107 | 0.05 | 0.10 | 0.07 | — | — | 8275 | 21.7% | -1.00 | 444.50 | 432.50 | 456.50 | 0 |
| 6,250 | — | 0.10 | — | +0.00 | 13.1% | 8375 | 13.1% | -1.00 | 544.30 | 532.30 | 556.30 | 1 |
| 0 | — | 0.10 | — | +0.00 | 8.0% | 8475 | — | — | 644.40 | 632.40 | 656.40 | 0 |
| 0 | — | — | — | +0.00 | 7.0% | 8575 | 7.0% | -1.00 | — | — | — | 0 |
| 13 | — | 0.05 | — | +0.00 | 6.3% | 8700 | 6.3% | -1.00 | 869.30 | 857.30 | 881.30 | 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.