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 | 1546.00 | 1570.00 | 1558.00 | +1.00 | 47.1% | 6275 | 47.1% | -0.00 | 0.28 | 0.20 | 0.35 | 93 |
| 0 | 1396.30 | 1420.30 | 1408.30 | +1.00 | 43.3% | 6425 | 43.3% | -0.00 | 0.35 | 0.30 | 0.40 | 169 |
| 33 | 1271.80 | 1295.80 | 1283.80 | +1.00 | 40.2% | 6550 | 40.2% | -0.00 | 0.47 | 0.40 | 0.55 | 313 |
| 20 | 1122.00 | 1146.00 | 1134.00 | +1.00 | 36.5% | 6700 | 36.5% | -0.00 | 0.60 | 0.50 | 0.70 | 701 |
| 8 | 997.20 | 1021.20 | 1009.20 | +0.99 | 33.4% | 6825 | 33.4% | -0.01 | 0.78 | 0.70 | 0.85 | 393 |
| 2 | 872.60 | 896.60 | 884.60 | +0.99 | 30.4% | 6950 | 30.4% | -0.01 | 0.95 | 0.90 | 1.00 | 497 |
| 7 | 772.90 | 796.90 | 784.90 | — | — | 7050 | 27.9% | -0.01 | 1.15 | 1.05 | 1.25 | 966 |
| — | 648.30 | 672.30 | 660.30 | +0.99 | 24.8% | 7175 | 24.8% | -0.01 | 1.48 | 1.40 | 1.55 | 604 |
| 43 | 549.00 | 573.00 | 561.00 | — | — | 7275 | 22.1% | -0.02 | 1.88 | 1.80 | 1.95 | 1,077 |
| 203 | 449.70 | 473.70 | 461.70 | +0.97 | 19.4% | 7375 | 19.4% | -0.03 | 2.50 | 2.40 | 2.60 | 821 |
| 245 | 375.70 | 399.70 | 387.70 | +0.96 | 17.5% | 7450 | — | — | 3.40 | 3.30 | 3.50 | 1,777 |
| 990 | 277.90 | 301.90 | 289.90 | +0.93 | 15.4% | 7550 | 15.4% | -0.07 | 5.70 | 5.60 | 5.80 | 6,508 |
| 828 | 218.80 | 219.90 | 219.35 | — | — | 7625 | 13.8% | -0.11 | 9.65 | 9.50 | 9.80 | 887 |
| 1,000 | 173.50 | 174.60 | 174.05 | +0.84 | 13.0% | 7675 | 13.0% | -0.16 | 14.25 | 14.10 | 14.40 | 3,486 |
| 1,508 | 130.90 | 132.10 | 131.50 | +0.77 | 12.2% | 7725 | 12.2% | -0.23 | 21.55 | 21.40 | 21.70 | 4,589 |
| — | 115.00 | 116.20 | 115.60 | +0.73 | 11.9% | 7745 | 11.9% | -0.27 | 25.55 | 25.40 | 25.70 | 175 |
| — | 111.10 | 112.30 | 111.70 | +0.72 | 11.9% | 7750 | 11.9% | -0.28 | 26.70 | 26.60 | 26.80 | — |
| — | 107.30 | 108.50 | 107.90 | +0.71 | 11.8% | 7755 | 11.8% | -0.29 | 27.85 | 27.70 | 28.00 | — |
| — | 103.80 | 104.20 | 104.00 | +0.70 | 11.7% | 7760 | 11.7% | -0.30 | 29.10 | 28.90 | 29.30 | — |
| 292 | 100.10 | 100.50 | 100.30 | +0.69 | 11.7% | 7765 | 11.7% | -0.31 | 30.35 | 30.20 | 30.50 | 193 |
| 357 | 96.40 | 96.90 | 96.65 | +0.68 | 11.6% | 7770 | 11.6% | -0.32 | 31.75 | 31.60 | 31.90 | 347 |
| 4,891 | 92.80 | 93.30 | 93.05 | +0.67 | 11.5% | 7775 | 11.5% | -0.33 | 33.15 | 33.00 | 33.30 | 480 |
| 488 | 89.30 | 89.70 | 89.50 | +0.65 | 11.5% | 7780 | 11.5% | -0.35 | 34.60 | 34.40 | 34.80 | 289 |
| 905 | 85.90 | 86.30 | 86.10 | +0.64 | 11.4% | 7785 | 11.4% | -0.36 | 36.15 | 36.00 | 36.30 | 97 |
| 827 | 82.50 | 82.90 | 82.70 | +0.63 | 11.3% | 7790 | 11.3% | -0.37 | 37.75 | 37.60 | 37.90 | 199 |
| 296 | 79.10 | 79.60 | 79.35 | +0.62 | 11.3% | 7795 | 11.3% | -0.38 | 39.40 | 39.20 | 39.60 | 94 |
| 2,817 | 75.90 | 76.30 | 76.10 | +0.60 | 11.2% | 7800 | 11.2% | -0.40 | 41.15 | 41.00 | 41.30 | 1,598 |
| 242 | 72.70 | 73.10 | 72.90 | +0.59 | 11.2% | 7805 | 11.2% | -0.41 | 43.00 | 42.80 | 43.20 | 101 |
| 742 | 69.60 | 70.00 | 69.80 | +0.58 | 11.1% | 7810 | 11.1% | -0.42 | 44.85 | 44.70 | 45.00 | 188 |
| 175 | 66.60 | 67.00 | 66.80 | +0.56 | 11.1% | 7815 | 11.1% | -0.44 | 46.80 | 46.60 | 47.00 | 91 |
| 435 | 63.60 | 64.00 | 63.80 | +0.55 | 11.0% | 7820 | 11.0% | -0.45 | 48.85 | 48.70 | 49.00 | 126 |
| 924 | 60.70 | 61.10 | 60.90 | +0.54 | 11.0% | 7825 | 11.0% | -0.46 | 50.95 | 50.80 | 51.10 | 153 |
| 340 | 57.90 | 58.30 | 58.10 | +0.52 | 10.9% | 7830 | 10.9% | -0.48 | 53.15 | 53.00 | 53.30 | 42 |
| 350 | 55.20 | 55.50 | 55.35 | +0.51 | 10.9% | 7835 | 10.9% | -0.49 | 55.40 | 55.20 | 55.60 | 53 |
| 239 | 52.50 | 52.90 | 52.70 | +0.49 | 10.8% | 7840 | 10.8% | -0.51 | 57.70 | 57.50 | 57.90 | — |
| 147 | 49.90 | 50.30 | 50.10 | +0.48 | 10.8% | 7845 | 10.8% | -0.52 | 60.10 | 59.90 | 60.30 | 14 |
| 2,737 | 47.40 | 47.80 | 47.60 | +0.46 | 10.8% | 7850 | 10.8% | -0.54 | 62.60 | 62.40 | 62.80 | 168 |
| 168 | 45.00 | 45.40 | 45.20 | +0.45 | 10.8% | 7855 | 10.8% | -0.55 | 65.20 | 65.00 | 65.40 | 85 |
| — | 42.70 | 43.00 | 42.85 | — | — | 7860 | 10.7% | -0.57 | 67.80 | 67.60 | 68.00 | — |
| 1,164 | 40.40 | 40.80 | 40.60 | — | — | 7865 | — | — | 70.60 | 70.40 | 70.80 | 48 |
| — | 38.20 | 38.60 | 38.40 | +0.40 | 10.6% | 7870 | 10.6% | -0.60 | 73.40 | 73.20 | 73.60 | — |
| 1,514 | 36.10 | 36.50 | 36.30 | — | — | 7875 | — | — | 76.30 | 76.10 | 76.50 | — |
| 373 | 34.10 | 34.40 | 34.25 | +0.37 | 10.6% | 7880 | — | — | 79.20 | 79.00 | 79.40 | 84 |
| 188 | 32.20 | 32.50 | 32.35 | — | — | 7885 | — | — | 82.30 | 82.10 | 82.50 | 30 |
| — | 30.30 | 30.60 | 30.45 | +0.35 | 10.5% | 7890 | — | — | 85.40 | 85.20 | 85.60 | 106 |
| — | 28.50 | 28.80 | 28.65 | — | — | 7895 | — | — | 88.60 | 88.40 | 88.80 | 12 |
| 3,473 | 19.40 | 19.60 | 19.50 | — | — | 7925 | — | — | 109.50 | 109.00 | 110.00 | — |
| — | 9.40 | 9.60 | 9.50 | — | — | 7975 | 10.2% | -0.86 | 149.35 | 148.80 | 149.90 | 45 |
| 754 | 4.10 | 4.30 | 4.20 | — | — | 8025 | 10.1% | -0.93 | 194.05 | 193.50 | 194.60 | — |
| 672 | 1.30 | 1.40 | 1.35 | +0.03 | 10.6% | 8100 | 10.6% | -0.97 | 266.20 | 254.20 | 278.20 | — |
| 544 | 0.55 | 0.70 | 0.62 | +0.01 | 11.6% | 8175 | 11.6% | -0.99 | 340.50 | 328.50 | 352.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.01 | 13.2% | 8275 | 13.2% | -0.99 | 440.20 | 428.20 | 452.20 | 1 |
| — | 0.20 | 0.35 | 0.28 | +0.00 | 15.1% | 8375 | 15.1% | -1.00 | 539.80 | 527.80 | 551.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.00 | 17.3% | 8475 | 17.3% | -1.00 | 639.60 | 627.60 | 651.60 | — |
| — | — | — | — | +0.00 | 18.8% | 8575 | 18.8% | -1.00 | — | — | — | — |
| — | 0.05 | 0.20 | 0.12 | +0.00 | 22.6% | 8700 | 22.6% | -1.00 | 864.50 | 852.50 | 876.50 | — |
| — | — | — | — | +0.00 | 12.6% | 8950 | 12.6% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 10.1% | 9100 | 10.1% | -1.00 | 1263.80 | 1251.80 | 1275.80 | 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.