Spot 7785.35
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1540.30 | 1584.30 | 1562.30 | +1.00 | 44.3% | 6225 | 44.3% | +0.00 | — | — | 0.05 | — |
| 0 | 1390.30 | 1434.30 | 1412.30 | +1.00 | 42.4% | 6375 | 42.4% | +0.00 | — | — | 0.05 | — |
| — | 1262.00 | 1302.70 | 1282.35 | +1.00 | 40.7% | 6500 | 40.7% | +0.00 | — | — | 0.05 | — |
| — | 1112.10 | 1152.70 | 1132.40 | — | — | 6650 | — | — | — | — | 0.05 | — |
| — | 990.30 | 1034.30 | 1012.30 | +1.00 | 36.4% | 6775 | 36.4% | +0.00 | — | — | 0.05 | — |
| — | 862.20 | 902.70 | 882.45 | +1.00 | 36.0% | 6900 | 36.0% | +0.00 | — | — | 0.05 | — |
| — | 786.50 | 787.40 | 786.95 | +1.00 | 34.5% | 7000 | 34.5% | +0.00 | — | — | 0.05 | — |
| — | 640.30 | 684.30 | 662.30 | +1.00 | 31.9% | 7125 | 31.9% | +0.00 | — | — | 0.05 | — |
| — | 540.40 | 584.30 | 562.35 | +1.00 | 30.9% | 7225 | 30.9% | +0.00 | — | — | 0.05 | — |
| — | 440.40 | 484.30 | 462.35 | +1.00 | 34.3% | 7325 | 34.3% | -0.00 | — | — | 0.05 | — |
| — | 386.60 | 387.50 | 387.05 | +1.00 | 37.4% | 7400 | 37.4% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 286.60 | 287.50 | 287.05 | +1.00 | 31.5% | 7500 | 31.5% | -0.00 | 0.12 | 0.10 | 0.15 | — |
| — | 225.70 | 249.10 | 237.40 | +0.99 | 27.3% | 7550 | 27.3% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 161.90 | 162.90 | 162.40 | +0.98 | 21.9% | 7625 | 21.9% | -0.02 | 0.40 | 0.35 | 0.45 | — |
| 488 | 112.60 | 113.40 | 113.00 | +0.96 | 18.5% | 7675 | 18.5% | -0.04 | 1.05 | 1.00 | 1.10 | 2,089 |
| 355 | 98.10 | 98.70 | 98.40 | +0.94 | 17.6% | 7690 | 17.6% | -0.06 | 1.45 | 1.40 | 1.50 | 1,713 |
| 227 | 93.30 | 93.80 | 93.55 | +0.94 | 17.3% | 7695 | 17.3% | -0.06 | 1.65 | 1.60 | 1.70 | 1,086 |
| 1,579 | 88.60 | 89.00 | 88.80 | +0.93 | 17.1% | 7700 | 17.1% | -0.07 | 1.82 | 1.80 | 1.85 | 4,741 |
| 332 | 83.80 | 84.30 | 84.05 | +0.92 | 16.8% | 7705 | 16.8% | -0.08 | 2.10 | 2.05 | 2.15 | 874 |
| 559 | 79.10 | 79.60 | 79.35 | +0.91 | 16.6% | 7710 | 16.6% | -0.09 | 2.40 | 2.35 | 2.45 | 985 |
| 434 | 74.40 | 74.90 | 74.65 | +0.90 | 16.3% | 7715 | 16.3% | -0.10 | 2.73 | 2.65 | 2.80 | 987 |
| 945 | 69.80 | 70.30 | 70.05 | +0.88 | 16.1% | 7720 | 16.1% | -0.12 | 3.10 | 3.00 | 3.20 | 2,543 |
| 3,928 | 65.20 | 65.70 | 65.45 | +0.87 | 15.8% | 7725 | — | — | 3.50 | 3.40 | 3.60 | 4,268 |
| 760 | 60.70 | 61.20 | 60.95 | — | — | 7730 | — | — | 4.00 | 3.90 | 4.10 | 2,189 |
| — | 56.20 | 56.80 | 56.50 | — | — | 7735 | — | — | 4.50 | 4.40 | 4.60 | — |
| — | 51.90 | 52.40 | 52.15 | — | — | 7740 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 47.60 | 48.10 | 47.85 | +0.79 | 14.7% | 7745 | 14.7% | -0.21 | 5.90 | 5.80 | 6.00 | — |
| — | 43.40 | 43.90 | 43.65 | +0.77 | 14.3% | 7750 | 14.3% | -0.23 | 6.70 | 6.60 | 6.80 | — |
| — | 39.30 | 39.80 | 39.55 | +0.74 | 14.0% | 7755 | 14.0% | -0.26 | 7.60 | 7.50 | 7.70 | — |
| — | 35.30 | 35.80 | 35.55 | +0.71 | 13.7% | 7760 | 13.7% | -0.29 | 8.60 | 8.50 | 8.70 | — |
| — | 31.70 | 32.00 | 31.85 | +0.67 | 13.6% | 7765 | 13.6% | -0.33 | 9.80 | 9.70 | 9.90 | — |
| — | 28.00 | 28.30 | 28.15 | +0.64 | 13.4% | 7770 | 13.4% | -0.36 | 11.15 | 11.00 | 11.30 | — |
| — | 24.60 | 24.90 | 24.75 | +0.60 | 13.2% | 7775 | 13.2% | -0.40 | 12.70 | 12.60 | 12.80 | — |
| — | 21.40 | 21.70 | 21.55 | +0.56 | 12.9% | 7780 | 12.9% | -0.44 | 14.50 | 14.40 | 14.60 | — |
| — | 18.40 | 18.70 | 18.55 | +0.51 | 12.6% | 7785 | 12.6% | -0.49 | 16.50 | 16.40 | 16.60 | — |
| — | 15.60 | 15.90 | 15.75 | +0.47 | 12.4% | 7790 | 12.4% | -0.53 | 18.75 | 18.60 | 18.90 | — |
| — | 13.20 | 13.40 | 13.30 | +0.42 | 12.2% | 7795 | 12.2% | -0.58 | 21.30 | 21.20 | 21.40 | — |
| — | 11.00 | 11.20 | 11.10 | +0.37 | 12.0% | 7800 | 12.0% | -0.63 | 24.05 | 23.90 | 24.20 | — |
| — | 9.10 | 9.30 | 9.20 | +0.33 | 11.9% | 7805 | 11.9% | -0.67 | 27.15 | 27.00 | 27.30 | — |
| — | 7.40 | 7.60 | 7.50 | +0.28 | 11.9% | 7810 | 11.9% | -0.72 | 30.55 | 30.30 | 30.80 | — |
| — | 6.00 | 6.20 | 6.10 | +0.24 | 11.8% | 7815 | 11.8% | -0.76 | 34.15 | 33.90 | 34.40 | 363 |
| 1,677 | 4.90 | 5.00 | 4.95 | +0.21 | 11.8% | 7820 | 11.8% | -0.79 | 38.00 | 37.80 | 38.20 | 313 |
| 4,194 | 3.90 | 4.10 | 4.00 | +0.17 | 11.8% | 7825 | 11.8% | -0.83 | 42.05 | 41.80 | 42.30 | 2,065 |
| 4,187 | 3.20 | 3.30 | 3.25 | +0.14 | 11.9% | 7830 | 11.9% | -0.86 | 46.25 | 46.00 | 46.50 | 512 |
| 1,270 | 2.55 | 2.65 | 2.60 | +0.12 | 12.0% | 7835 | 12.0% | -0.88 | 50.60 | 50.20 | 51.00 | 754 |
| 3,910 | 2.00 | 2.15 | 2.08 | +0.10 | 12.1% | 7840 | 12.1% | -0.90 | 55.10 | 54.70 | 55.50 | 842 |
| 5,023 | 0.50 | 0.60 | 0.55 | +0.03 | 13.3% | 7875 | — | — | 88.60 | 88.10 | 89.10 | 1,571 |
| 9,003 | 0.25 | 0.30 | 0.28 | +0.01 | 14.7% | 7900 | 14.7% | -0.99 | 113.30 | 112.80 | 113.80 | 280 |
| — | 0.05 | 0.10 | 0.07 | +0.00 | 20.3% | 7975 | — | — | 188.15 | 187.70 | 188.60 | — |
| — | — | 0.10 | — | — | — | 8050 | 22.0% | -1.00 | 263.05 | 262.60 | 263.50 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 8125 | 16.7% | -1.00 | 338.05 | 337.60 | 338.50 | — |
| — | — | 0.05 | — | +0.00 | 14.6% | 8200 | 14.6% | -1.00 | 413.05 | 412.60 | 413.50 | — |
| — | — | 0.05 | — | +0.00 | 13.4% | 8300 | 13.4% | -1.00 | 513.05 | 512.60 | 513.50 | — |
| — | — | 0.05 | — | — | — | 8400 | 12.6% | -1.00 | 613.05 | 612.60 | 613.50 | — |
| — | — | 0.05 | — | +0.00 | 11.5% | 8525 | — | — | 738.05 | 737.60 | 738.50 | — |
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.