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 | 1600.50 | 1624.50 | 1612.50 | +0.95 | 27.1% | 6300 | 27.1% | -0.05 | 23.10 | 22.80 | 23.40 | 77 |
| 2 | 1313.20 | 1337.20 | 1325.20 | +0.93 | 24.3% | 6600 | 24.3% | -0.07 | 31.90 | 31.60 | 32.20 | 27 |
| — | — | — | — | — | — | 6900 | 21.6% | -0.10 | 45.70 | 45.40 | 46.00 | 127 |
| 2 | 802.20 | 826.20 | 814.20 | +0.86 | 19.4% | 7150 | 19.4% | -0.14 | 63.85 | 63.50 | 64.20 | 36 |
| 389 | 604.70 | 628.70 | 616.70 | +0.80 | 17.5% | 7375 | 17.5% | -0.20 | 88.60 | 88.20 | 89.00 | — |
| — | — | — | — | — | — | 7550 | 16.0% | -0.27 | 117.20 | 116.80 | 117.60 | — |
| — | 358.60 | 359.70 | 359.15 | +0.66 | 14.9% | 7700 | 14.9% | -0.34 | 151.30 | 150.80 | 151.80 | — |
| — | 296.00 | 297.30 | 296.65 | +0.61 | 14.3% | 7790 | 14.3% | -0.39 | 177.75 | 177.20 | 178.30 | — |
| — | 289.40 | 290.70 | 290.05 | +0.60 | 14.2% | 7800 | 14.2% | -0.40 | 181.05 | 180.60 | 181.50 | — |
| — | 283.00 | 284.20 | 283.60 | +0.60 | 14.2% | 7810 | — | — | — | — | — | — |
| — | 276.50 | 277.70 | 277.10 | +0.59 | 14.1% | 7820 | — | — | — | — | — | — |
| — | 273.30 | 274.50 | 273.90 | +0.59 | 14.1% | 7825 | 14.1% | -0.41 | 189.45 | 188.90 | 190.00 | — |
| — | 270.00 | 271.30 | 270.65 | +0.58 | 14.0% | 7830 | 14.0% | -0.42 | 191.25 | 190.70 | 191.80 | — |
| — | 263.80 | 265.00 | 264.40 | +0.58 | 14.0% | 7840 | 14.0% | -0.42 | 194.75 | 194.20 | 195.30 | 18 |
| 73 | 213.10 | 214.40 | 213.75 | +0.52 | 13.5% | 7925 | 13.5% | -0.48 | 228.10 | 227.50 | 228.70 | — |
| — | 139.20 | 140.30 | 139.75 | — | — | 8075 | 12.8% | -0.59 | 302.05 | 301.50 | 302.60 | 26 |
| — | 78.10 | 79.00 | 78.55 | +0.28 | 12.2% | 8250 | 12.2% | -0.72 | 413.70 | 401.70 | 425.70 | — |
| 68 | 37.00 | 37.60 | 37.30 | +0.16 | 11.8% | 8450 | 11.8% | -0.84 | 569.80 | 557.80 | 581.80 | 45 |
| 51 | 13.10 | 13.70 | 13.40 | +0.07 | 11.8% | 8700 | 11.8% | -0.93 | 793.10 | 781.10 | 805.10 | 0 |
| 108 | 4.10 | 4.50 | 4.30 | +0.03 | 12.2% | 9000 | 12.2% | -0.97 | 1080.20 | 1068.20 | 1092.20 | 0 |
| 12 | 1.55 | 1.90 | 1.73 | — | — | 9300 | 13.1% | -0.99 | 1373.90 | 1361.90 | 1385.90 | 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.