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 | 1640.80 | 1664.80 | 1652.80 | — | — | 6300 | 25.9% | -0.06 | 38.15 | 37.80 | 38.50 | 7 |
| 0 | 1359.40 | 1383.40 | 1371.40 | +0.91 | 23.5% | 6600 | — | — | 51.35 | 51.00 | 51.70 | 14 |
| 9 | 1084.60 | 1108.60 | 1096.60 | — | — | 6900 | 21.2% | -0.12 | 70.90 | 70.50 | 71.30 | 1,514 |
| 1 | 862.50 | 886.50 | 874.50 | +0.83 | 19.3% | 7150 | 19.3% | -0.17 | 94.60 | 94.10 | 95.10 | 14 |
| 22 | 671.80 | 695.80 | 683.80 | +0.78 | 17.7% | 7375 | — | — | 124.70 | 124.20 | 125.20 | 8 |
| 3 | — | — | — | — | — | 7550 | — | — | 156.80 | 156.20 | 157.40 | 15 |
| 17 | 432.40 | 433.80 | 433.10 | — | — | 7700 | — | — | — | — | — | 214 |
| 31 | 370.10 | 371.70 | 370.90 | — | — | 7790 | 15.0% | -0.38 | 218.85 | 218.20 | 219.50 | 19 |
| 9 | 363.60 | 365.10 | 364.35 | +0.61 | 14.9% | 7800 | 14.9% | -0.39 | 222.10 | 221.50 | 222.70 | 35 |
| 18 | 357.00 | 358.50 | 357.75 | +0.61 | 14.9% | 7810 | 14.9% | -0.39 | 225.30 | 224.60 | 226.00 | 166 |
| 8 | 350.50 | 352.00 | 351.25 | +0.60 | 14.8% | 7820 | — | — | 228.60 | 227.90 | 229.30 | 29 |
| 10 | 347.10 | 348.70 | 347.90 | +0.60 | 14.8% | 7825 | 14.8% | -0.40 | 230.30 | 229.60 | 231.00 | 34 |
| 145 | 331.10 | 332.70 | 331.90 | — | — | 7850 | 14.6% | -0.41 | 238.85 | 238.10 | 239.60 | 26 |
| 63 | 315.60 | 317.10 | 316.35 | +0.57 | 14.5% | 7875 | 14.5% | -0.43 | 247.75 | 247.00 | 248.50 | 10 |
| 1 | 271.00 | 272.50 | 271.75 | +0.53 | 14.1% | 7950 | 14.1% | -0.47 | 276.85 | 276.10 | 277.60 | 11 |
| 55 | 205.40 | 206.70 | 206.05 | +0.46 | 13.5% | 8075 | — | — | — | — | — | 12 |
| 36 | 132.40 | 133.50 | 132.95 | +0.35 | 12.9% | 8250 | — | — | 432.45 | 431.80 | 433.10 | 0 |
| 15 | — | — | — | — | — | 8450 | 12.4% | -0.76 | 571.90 | 559.90 | 583.90 | 0 |
| 55 | — | — | — | — | — | 8700 | 12.1% | -0.87 | 776.20 | 764.20 | 788.20 | 0 |
| 12 | 17.20 | 17.90 | 17.55 | +0.08 | 12.0% | 8900 | 12.0% | -0.92 | 955.70 | 943.70 | 967.70 | 0 |
| 4 | 6.30 | 6.80 | 6.55 | +0.03 | 12.2% | 9200 | 12.2% | -0.97 | 1239.70 | 1227.70 | 1251.70 | 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.