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 | |
| — | 1553.70 | 1577.70 | 1565.70 | +1.00 | 50.6% | 6225 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 1403.60 | 1427.60 | 1415.60 | — | — | 6375 | 46.5% | -0.00 | 0.20 | 0.15 | 0.25 | — |
| — | 1279.30 | 1303.30 | 1291.30 | +1.00 | 43.0% | 6500 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 1128.90 | 1152.90 | 1140.90 | +1.00 | 39.0% | 6650 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 1004.90 | 1028.90 | 1016.90 | +1.00 | 35.6% | 6775 | 35.6% | -0.00 | 0.42 | 0.35 | 0.50 | 541 |
| 12 | 879.40 | 903.30 | 891.35 | +1.00 | 32.4% | 6900 | — | — | 0.57 | 0.50 | 0.65 | 2,152 |
| 1,062 | 780.10 | 804.10 | 792.10 | +0.99 | 29.8% | 7000 | 29.8% | -0.01 | 0.72 | 0.65 | 0.80 | 2,675 |
| 34 | 654.80 | 678.70 | 666.75 | +0.99 | 26.5% | 7125 | 26.5% | -0.01 | 0.97 | 0.90 | 1.05 | 476 |
| 25 | 554.90 | 578.90 | 566.90 | +0.99 | 23.7% | 7225 | 23.7% | -0.01 | 1.23 | 1.15 | 1.30 | 542 |
| 25 | 455.80 | 479.80 | 467.80 | +0.98 | 20.7% | 7325 | 20.7% | -0.02 | 1.68 | 1.60 | 1.75 | 618 |
| 110 | 381.90 | 405.90 | 393.90 | +0.97 | 18.6% | 7400 | 18.6% | -0.03 | 2.27 | 2.20 | 2.35 | 6,233 |
| 243 | 294.30 | 295.50 | 294.90 | +0.95 | 16.1% | 7500 | 16.1% | -0.05 | 3.95 | 3.90 | 4.00 | 5,265 |
| 1,001 | 245.90 | 247.10 | 246.50 | +0.93 | 15.0% | 7550 | 15.0% | -0.07 | 5.55 | 5.50 | 5.60 | 6,479 |
| 851 | 175.60 | 176.80 | 176.20 | +0.87 | 13.4% | 7625 | 13.4% | -0.13 | 10.10 | 10.00 | 10.20 | 984 |
| 983 | 131.30 | 132.40 | 131.85 | +0.80 | 12.4% | 7675 | 12.4% | -0.20 | 15.85 | 15.70 | 16.00 | 3,440 |
| 251 | 118.70 | 119.90 | 119.30 | +0.77 | 12.2% | 7690 | 12.2% | -0.23 | 18.25 | 18.10 | 18.40 | 361 |
| 664 | 114.60 | 115.70 | 115.15 | +0.76 | 12.1% | 7695 | 12.1% | -0.24 | 19.15 | 19.00 | 19.30 | 961 |
| 1,406 | 110.50 | 111.70 | 111.10 | +0.75 | 12.0% | 7700 | 12.0% | -0.25 | 20.05 | 19.90 | 20.20 | 2,450 |
| 239 | 106.50 | 107.60 | 107.05 | +0.74 | 11.9% | 7705 | 11.9% | -0.26 | 21.05 | 20.90 | 21.20 | 452 |
| 383 | 102.90 | 103.40 | 103.15 | +0.73 | 11.8% | 7710 | 11.8% | -0.27 | 22.05 | 21.90 | 22.20 | 1,731 |
| 357 | 99.00 | 99.40 | 99.20 | +0.72 | 11.7% | 7715 | 11.7% | -0.28 | 23.15 | 23.00 | 23.30 | 1,492 |
| 679 | 95.10 | 95.60 | 95.35 | +0.71 | 11.6% | 7720 | 11.6% | -0.29 | 24.25 | 24.10 | 24.40 | 2,114 |
| 1,351 | 91.30 | 91.80 | 91.55 | +0.70 | 11.6% | 7725 | 11.6% | -0.30 | 25.45 | 25.30 | 25.60 | 4,754 |
| 328 | 87.60 | 88.00 | 87.80 | +0.68 | 11.5% | 7730 | 11.5% | -0.32 | 26.75 | 26.60 | 26.90 | 414 |
| 227 | 83.90 | 84.30 | 84.10 | +0.67 | 11.4% | 7735 | 11.4% | -0.33 | 28.05 | 27.90 | 28.20 | 200 |
| 364 | 80.30 | 80.70 | 80.50 | +0.66 | 11.3% | 7740 | 11.3% | -0.34 | 29.40 | 29.20 | 29.60 | 707 |
| 204 | 76.70 | 77.20 | 76.95 | +0.64 | 11.2% | 7745 | 11.2% | -0.36 | 30.85 | 30.70 | 31.00 | 321 |
| 5,571 | 73.20 | 73.70 | 73.45 | +0.63 | 11.1% | 7750 | 11.1% | -0.37 | 32.35 | 32.20 | 32.50 | 5,106 |
| 192 | 69.80 | 70.30 | 70.05 | +0.62 | 11.0% | 7755 | 11.0% | -0.38 | 33.95 | 33.80 | 34.10 | 958 |
| 345 | 66.50 | 66.90 | 66.70 | +0.60 | 11.0% | 7760 | 11.0% | -0.40 | 35.60 | 35.40 | 35.80 | 1,089 |
| 374 | 63.20 | 63.70 | 63.45 | +0.59 | 10.9% | 7765 | 10.9% | -0.41 | 37.35 | 37.20 | 37.50 | 225 |
| 397 | 60.00 | 60.50 | 60.25 | +0.57 | 10.8% | 7770 | 10.8% | -0.43 | 39.15 | 39.00 | 39.30 | 539 |
| 4,833 | 56.90 | 57.40 | 57.15 | +0.55 | 10.8% | 7775 | 10.8% | -0.45 | 41.05 | 40.90 | 41.20 | 2,405 |
| 889 | 53.90 | 54.30 | 54.10 | +0.54 | 10.7% | 7780 | 10.7% | -0.46 | 43.00 | 42.80 | 43.20 | 351 |
| 872 | 51.00 | 51.40 | 51.20 | +0.52 | 10.6% | 7785 | 10.6% | -0.48 | 45.05 | 44.90 | 45.20 | 124 |
| — | 48.30 | 48.70 | 48.50 | +0.50 | 10.5% | 7790 | 10.5% | -0.50 | 47.00 | 46.80 | 47.20 | — |
| — | 45.50 | 45.90 | 45.70 | +0.49 | 10.5% | 7795 | 10.5% | -0.51 | 49.25 | 49.10 | 49.40 | — |
| 3,142 | 42.80 | 43.20 | 43.00 | +0.47 | 10.4% | 7800 | 10.4% | -0.53 | 51.55 | 51.40 | 51.70 | — |
| 719 | 40.30 | 40.60 | 40.45 | +0.45 | 10.4% | 7805 | 10.4% | -0.55 | 54.00 | 53.80 | 54.20 | 162 |
| 750 | 37.80 | 38.10 | 37.95 | +0.44 | 10.3% | 7810 | 10.3% | -0.56 | 56.50 | 56.30 | 56.70 | — |
| — | 35.40 | 35.70 | 35.55 | +0.42 | 10.3% | 7815 | 10.3% | -0.58 | 59.10 | 58.90 | 59.30 | — |
| — | 33.10 | 33.50 | 33.30 | +0.40 | 10.2% | 7820 | 10.2% | -0.60 | 61.80 | 61.60 | 62.00 | — |
| — | 30.90 | 31.30 | 31.10 | +0.39 | 10.2% | 7825 | 10.2% | -0.61 | 64.60 | 64.40 | 64.80 | — |
| — | 28.80 | 29.10 | 28.95 | +0.37 | 10.1% | 7830 | 10.1% | -0.63 | 67.50 | 67.30 | 67.70 | — |
| — | 26.80 | 27.10 | 26.95 | +0.35 | 10.0% | 7835 | 10.0% | -0.65 | 70.50 | 70.30 | 70.70 | — |
| — | 24.90 | 25.20 | 25.05 | +0.33 | 10.0% | 7840 | 10.0% | -0.67 | 73.55 | 73.30 | 73.80 | — |
| — | 14.20 | 14.40 | 14.30 | +0.22 | 9.7% | 7875 | 9.7% | -0.78 | 98.00 | 88.00 | 108.00 | — |
| — | 9.00 | 9.30 | 9.15 | +0.16 | 9.6% | 7900 | 9.6% | -0.84 | 117.50 | 117.00 | 118.00 | — |
| — | 2.00 | 2.15 | 2.08 | +0.05 | 9.5% | 7975 | 9.5% | -0.95 | 185.50 | 184.90 | 186.10 | — |
| 3,831 | 0.45 | 0.60 | 0.53 | +0.01 | 10.2% | 8050 | 10.2% | -0.99 | 259.20 | 247.20 | 271.20 | 16 |
| 422 | 0.15 | 0.30 | 0.23 | +0.01 | 11.4% | 8125 | 11.4% | -0.99 | 333.90 | 321.90 | 345.90 | 0 |
| 798 | 0.10 | 0.25 | 0.17 | +0.00 | 12.7% | 8200 | 12.7% | -1.00 | 409.00 | 397.00 | 421.00 | 6 |
| 428 | 0.05 | 0.20 | 0.12 | +0.00 | 14.9% | 8300 | 14.9% | -1.00 | 508.40 | 496.40 | 520.40 | 9 |
| 654 | 0.05 | 0.20 | 0.12 | +0.00 | 17.9% | 8400 | 17.9% | -1.00 | 608.25 | 596.30 | 620.20 | 6 |
| 0 | — | 0.15 | — | +0.00 | 16.9% | 8525 | 16.9% | -1.00 | 733.30 | 721.30 | 745.30 | 18 |
| 0 | — | 0.15 | — | +0.00 | 12.7% | 8625 | 12.7% | -1.00 | 833.25 | 821.30 | 845.20 | 0 |
| 114 | — | 0.10 | — | +0.00 | 9.7% | 8750 | 9.7% | -1.00 | 958.20 | 946.20 | 970.20 | 0 |
| 16 | — | 0.10 | — | +0.00 | 11.5% | 9300 | 11.5% | -1.00 | 1507.55 | 1495.60 | 1519.50 | 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.