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 | 1289.60 | 1313.60 | 1301.60 | +0.98 | 30.0% | 6550 | 30.0% | -0.02 | 4.20 | 4.10 | 4.30 | 245 |
| 3 | 1141.30 | 1165.30 | 1153.30 | +0.98 | 27.6% | 6700 | — | — | 5.20 | 5.10 | 5.30 | 615 |
| — | 1017.70 | 1041.70 | 1029.70 | — | — | 6825 | — | — | 6.25 | 6.10 | 6.40 | — |
| — | 894.60 | 918.60 | 906.60 | +0.97 | 23.7% | 6950 | — | — | 7.65 | 7.50 | 7.80 | — |
| — | 796.70 | 820.70 | 808.70 | +0.96 | 22.2% | 7050 | — | — | 9.25 | 9.10 | 9.40 | — |
| — | 674.90 | 698.90 | 686.90 | +0.94 | 20.4% | 7175 | — | — | 12.15 | 11.90 | 12.40 | — |
| — | 578.70 | 602.70 | 590.70 | +0.92 | 19.0% | 7275 | 19.0% | -0.08 | 15.60 | 15.30 | 15.90 | — |
| — | 484.30 | 508.30 | 496.30 | +0.90 | 17.7% | 7375 | 17.7% | -0.10 | 20.65 | 20.30 | 21.00 | — |
| — | 414.90 | 438.90 | 426.90 | +0.87 | 16.8% | 7450 | 16.8% | -0.13 | 26.10 | 25.90 | 26.30 | — |
| — | 325.40 | 349.40 | 337.40 | +0.82 | 15.5% | 7550 | 15.5% | -0.18 | 36.35 | 36.10 | 36.60 | — |
| — | 261.70 | 285.70 | 273.70 | +0.76 | 14.7% | 7625 | 14.7% | -0.24 | 47.30 | 46.80 | 47.80 | — |
| — | 221.60 | 245.60 | 233.60 | +0.72 | 14.1% | 7675 | 14.1% | -0.28 | 56.95 | 56.40 | 57.50 | — |
| — | 194.30 | 198.10 | 196.20 | +0.67 | 13.6% | 7725 | 13.6% | -0.33 | 68.85 | 68.30 | 69.40 | — |
| — | 180.10 | 183.70 | 181.90 | +0.65 | 13.4% | 7745 | 13.4% | -0.35 | 74.40 | 73.80 | 75.00 | — |
| — | 176.20 | 180.20 | 178.20 | +0.64 | 13.4% | 7750 | 13.4% | -0.36 | 76.05 | 75.70 | 76.40 | — |
| — | 172.70 | 176.70 | 174.70 | +0.64 | 13.3% | 7755 | 13.3% | -0.36 | 77.30 | 76.70 | 77.90 | — |
| — | 169.20 | 173.30 | 171.25 | +0.63 | 13.3% | 7760 | 13.3% | -0.37 | 78.85 | 78.20 | 79.50 | — |
| — | 166.10 | 170.40 | 168.25 | +0.63 | 13.2% | 7765 | 13.2% | -0.37 | 80.40 | 79.80 | 81.00 | — |
| — | 162.20 | 166.50 | 164.35 | +0.62 | 13.2% | 7770 | 13.2% | -0.38 | 81.95 | 81.30 | 82.60 | — |
| — | 159.30 | 163.10 | 161.20 | +0.61 | 13.1% | 7775 | 13.1% | -0.39 | 83.55 | 82.90 | 84.20 | — |
| — | 156.00 | 159.80 | 157.90 | +0.61 | 13.1% | 7780 | 13.1% | -0.39 | 85.25 | 84.60 | 85.90 | 61 |
| — | — | — | — | +0.60 | 13.0% | 7785 | 13.0% | -0.40 | 86.90 | 86.30 | 87.50 | 29 |
| — | — | — | — | +0.59 | 13.0% | 7790 | 13.0% | -0.40 | 88.65 | 88.00 | 89.30 | 3 |
| — | — | — | — | +0.59 | 13.0% | 7795 | 13.0% | -0.41 | 90.35 | 89.70 | 91.00 | — |
| 617 | 142.90 | 146.80 | 144.85 | +0.58 | 12.9% | 7800 | 12.9% | -0.42 | 92.30 | 92.00 | 92.60 | 186 |
| 0 | 139.70 | 143.60 | 141.65 | +0.58 | 12.9% | 7805 | 12.9% | -0.42 | 93.95 | 93.30 | 94.60 | 0 |
| — | — | — | — | +0.57 | 12.8% | 7810 | 12.8% | -0.43 | — | — | — | — |
| 0 | 133.40 | 137.40 | 135.40 | +0.56 | 12.8% | 7815 | 12.8% | -0.44 | 97.70 | 97.00 | 98.40 | 0 |
| 19 | 130.40 | 134.40 | 132.40 | +0.56 | 12.7% | 7820 | 12.7% | -0.44 | 99.60 | 98.90 | 100.30 | 5 |
| 215 | 127.40 | 131.40 | 129.40 | +0.55 | 12.7% | 7825 | 12.7% | -0.45 | 101.55 | 100.90 | 102.20 | 29 |
| 23 | 124.40 | 128.40 | 126.40 | +0.54 | 12.7% | 7830 | 12.7% | -0.46 | — | — | — | — |
| 0 | 121.40 | 125.40 | 123.40 | +0.54 | 12.6% | 7835 | 12.6% | -0.46 | 105.60 | 104.90 | 106.30 | 0 |
| — | — | — | — | +0.53 | 12.6% | 7840 | 12.6% | -0.47 | — | — | — | — |
| 0 | 115.60 | 119.70 | 117.65 | +0.52 | 12.5% | 7845 | 12.5% | -0.48 | 109.80 | 109.10 | 110.50 | 0 |
| 430 | 114.40 | 115.20 | 114.80 | +0.51 | 12.5% | 7850 | 12.5% | -0.49 | 112.10 | 111.80 | 112.40 | 5 |
| 0 | — | — | — | +0.51 | 12.5% | 7855 | — | — | — | — | — | — |
| 5 | 108.60 | 110.10 | 109.35 | +0.50 | 12.4% | 7860 | 12.4% | -0.50 | 116.45 | 115.80 | 117.10 | 0 |
| 0 | — | — | — | +0.49 | 12.4% | 7865 | — | — | — | — | — | — |
| 96 | 103.20 | 104.70 | 103.95 | +0.49 | 12.4% | 7870 | 12.4% | -0.51 | 121.00 | 120.30 | 121.70 | 0 |
| 242 | 100.50 | 102.00 | 101.25 | +0.48 | 12.3% | 7875 | 12.3% | -0.52 | 123.30 | 122.60 | 124.00 | 11 |
| 10 | 98.00 | 99.50 | 98.75 | +0.47 | 12.3% | 7880 | 12.3% | -0.53 | — | — | — | — |
| — | — | — | — | — | — | 7885 | 12.3% | -0.53 | — | — | — | 0 |
| 40 | 92.90 | 94.30 | 93.60 | +0.46 | 12.2% | 7890 | 12.2% | -0.54 | 130.65 | 130.00 | 131.30 | 2 |
| 0 | — | — | — | +0.45 | 12.2% | 7895 | — | — | — | — | — | — |
| 377 | 76.50 | 78.00 | 77.25 | +0.41 | 12.0% | 7925 | 12.0% | -0.59 | 149.20 | 147.30 | 151.10 | 1 |
| 157 | 56.70 | 57.90 | 57.30 | +0.34 | 11.8% | 7975 | 11.8% | -0.66 | 179.35 | 177.40 | 181.30 | 18 |
| — | — | — | — | — | — | 8025 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8100 | 11.3% | -0.82 | 270.80 | 258.80 | 282.80 | 0 |
| 168 | 13.30 | 14.00 | 13.65 | +0.11 | 11.3% | 8175 | 11.3% | -0.89 | 335.10 | 323.10 | 347.10 | 5 |
| 15 | 6.00 | 6.60 | 6.30 | +0.06 | 11.4% | 8275 | 11.4% | -0.94 | 427.50 | 415.50 | 439.50 | 0 |
| 0 | 2.90 | 3.30 | 3.10 | +0.03 | 11.8% | 8375 | 11.8% | -0.97 | 524.10 | 512.10 | 536.10 | 0 |
| 3 | 0.40 | 0.65 | 0.53 | +0.01 | 13.9% | 8700 | 13.9% | -0.99 | 845.10 | 833.10 | 857.10 | 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.