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 | 1296.80 | 1320.80 | 1308.80 | +0.98 | 31.2% | 6500 | 31.2% | -0.02 | 4.05 | 3.90 | 4.20 | 5,127 |
| — | 1148.20 | 1172.20 | 1160.20 | +0.98 | 28.7% | 6650 | 28.7% | -0.02 | 5.00 | 4.80 | 5.20 | 607 |
| 0 | 1025.20 | 1049.20 | 1037.20 | +0.97 | 26.6% | 6775 | 26.6% | -0.03 | 6.10 | 5.90 | 6.30 | — |
| — | 896.50 | 920.40 | 908.45 | +0.97 | 24.6% | 6900 | 24.6% | -0.03 | 7.50 | 7.30 | 7.70 | — |
| — | 803.60 | 827.60 | 815.60 | +0.96 | 23.0% | 7000 | 23.0% | -0.04 | 9.00 | 8.80 | 9.20 | — |
| — | 676.60 | 700.50 | 688.55 | +0.94 | 21.1% | 7125 | 21.1% | -0.06 | 11.75 | 11.50 | 12.00 | — |
| 0 | 585.70 | 609.70 | 597.70 | +0.92 | 19.7% | 7225 | 19.7% | -0.08 | 15.00 | 14.70 | 15.30 | 586 |
| 0 | 485.00 | 509.00 | 497.00 | +0.90 | 18.3% | 7325 | 18.3% | -0.10 | 19.80 | 19.50 | 20.10 | 403 |
| 10 | 416.30 | 440.30 | 428.30 | +0.87 | 17.3% | 7400 | 17.3% | -0.13 | 24.75 | 24.50 | 25.00 | 575 |
| 32 | 326.30 | 350.30 | 338.30 | +0.82 | 16.0% | 7500 | 16.0% | -0.18 | 34.25 | 34.00 | 34.50 | 811 |
| 20 | 283.70 | 307.70 | 295.70 | +0.79 | 15.3% | 7550 | 15.3% | -0.21 | 40.80 | 40.50 | 41.10 | 221 |
| 34 | 222.70 | 245.90 | 234.30 | +0.73 | 14.4% | 7625 | 14.4% | -0.27 | 53.55 | 53.00 | 54.10 | 178 |
| 72 | 196.30 | 199.60 | 197.95 | +0.68 | 13.8% | 7675 | 13.8% | -0.32 | 64.50 | 63.90 | 65.10 | 113 |
| 62 | 185.10 | 188.50 | 186.80 | +0.66 | 13.6% | 7690 | 13.6% | -0.34 | 68.30 | 67.70 | 68.90 | 62 |
| 20 | 181.40 | 184.80 | 183.10 | +0.66 | 13.6% | 7695 | 13.6% | -0.34 | 69.60 | 69.00 | 70.20 | 10 |
| 407 | 177.70 | 181.20 | 179.45 | +0.65 | 13.5% | 7700 | 13.5% | -0.35 | 70.80 | 70.50 | 71.10 | 758 |
| 13 | 174.10 | 177.80 | 175.95 | +0.65 | 13.4% | 7705 | — | — | 72.30 | 71.70 | 72.90 | 85 |
| 48 | 170.50 | 174.00 | 172.25 | — | — | 7710 | — | — | 73.70 | 73.10 | 74.30 | 163 |
| 20 | 167.00 | 170.40 | 168.70 | — | — | 7715 | — | — | 75.10 | 74.50 | 75.70 | — |
| — | 163.40 | 167.00 | 165.20 | — | — | 7720 | — | — | 76.50 | 75.90 | 77.10 | — |
| — | 159.90 | 163.40 | 161.65 | +0.62 | 13.2% | 7725 | 13.2% | -0.38 | 78.00 | 77.40 | 78.60 | — |
| — | 156.40 | 160.00 | 158.20 | +0.62 | 13.2% | 7730 | 13.2% | -0.38 | 79.55 | 78.90 | 80.20 | 218 |
| 5 | 153.00 | 156.60 | 154.80 | +0.61 | 13.1% | 7735 | 13.1% | -0.39 | 81.10 | 80.50 | 81.70 | 7 |
| — | 149.50 | 153.20 | 151.35 | +0.60 | 13.1% | 7740 | 13.1% | -0.40 | 82.70 | 82.10 | 83.30 | — |
| 2 | 146.20 | 149.80 | 148.00 | +0.60 | 13.0% | 7745 | 13.0% | -0.40 | 84.30 | 83.70 | 84.90 | 5 |
| 411 | 142.80 | 146.50 | 144.65 | +0.59 | 13.0% | 7750 | 13.0% | -0.41 | 86.00 | 85.70 | 86.30 | 339 |
| 16 | 139.50 | 143.30 | 141.40 | +0.59 | 12.9% | 7755 | 12.9% | -0.41 | 87.60 | 87.00 | 88.20 | 14 |
| 38 | 136.20 | 140.00 | 138.10 | +0.58 | 12.9% | 7760 | 12.9% | -0.42 | 89.35 | 88.70 | 90.00 | 57 |
| 3 | 133.00 | 136.70 | 134.85 | +0.57 | 12.8% | 7765 | 12.8% | -0.43 | 91.05 | 90.40 | 91.70 | 34 |
| 26 | 130.90 | 132.90 | 131.90 | +0.56 | 12.8% | 7770 | 12.8% | -0.44 | 92.85 | 92.20 | 93.50 | 92 |
| 178 | 127.70 | 129.70 | 128.70 | +0.56 | 12.7% | 7775 | 12.7% | -0.44 | 94.70 | 94.10 | 95.30 | 344 |
| 42 | 124.60 | 126.50 | 125.55 | +0.55 | 12.7% | 7780 | 12.7% | -0.45 | 96.55 | 95.90 | 97.20 | 86 |
| 1 | 121.50 | 123.50 | 122.50 | +0.54 | 12.6% | 7785 | 12.6% | -0.46 | 98.45 | 97.80 | 99.10 | 47 |
| 37 | 118.40 | 119.80 | 119.10 | +0.54 | 12.6% | 7790 | 12.6% | -0.46 | 100.35 | 99.70 | 101.00 | 42 |
| 12 | 115.40 | 116.70 | 116.05 | +0.53 | 12.5% | 7795 | 12.5% | -0.47 | 102.35 | 101.70 | 103.00 | 24 |
| 810 | 112.50 | 113.80 | 113.15 | +0.52 | 12.5% | 7800 | 12.5% | -0.48 | 104.50 | 104.20 | 104.80 | 646 |
| 21 | 109.60 | 110.90 | 110.25 | +0.52 | 12.4% | 7805 | 12.4% | -0.48 | 106.45 | 105.80 | 107.10 | 16 |
| 43 | 106.70 | 108.00 | 107.35 | +0.51 | 12.4% | 7810 | 12.4% | -0.49 | 108.55 | 107.90 | 109.20 | 413 |
| 12 | 103.80 | 105.20 | 104.50 | +0.50 | 12.3% | 7815 | 12.3% | -0.50 | 110.65 | 110.00 | 111.30 | 10 |
| 40 | 101.00 | 102.40 | 101.70 | +0.49 | 12.3% | 7820 | 12.3% | -0.51 | 112.85 | 112.20 | 113.50 | 19 |
| 252 | 98.30 | 99.60 | 98.95 | +0.49 | 12.2% | 7825 | 12.2% | -0.51 | 115.15 | 114.40 | 115.90 | 403 |
| 39 | 95.60 | 96.90 | 96.25 | +0.48 | 12.2% | 7830 | 12.2% | -0.52 | 117.35 | 116.70 | 118.00 | 43 |
| 5 | 92.90 | 94.20 | 93.55 | +0.47 | 12.1% | 7835 | 12.1% | -0.53 | 119.80 | 119.10 | 120.50 | 0 |
| 73 | 90.30 | 91.60 | 90.95 | +0.46 | 12.1% | 7840 | 12.1% | -0.54 | 122.05 | 121.40 | 122.70 | 39 |
| 473 | 73.10 | 74.40 | 73.75 | +0.41 | 11.8% | 7875 | 11.8% | -0.59 | 139.75 | 137.90 | 141.60 | 223 |
| 450 | 62.40 | 63.10 | 62.75 | +0.37 | 11.6% | 7900 | 11.6% | -0.63 | 153.70 | 152.00 | 155.40 | 60 |
| 295 | 36.30 | 37.40 | 36.85 | +0.26 | 11.2% | 7975 | 11.2% | -0.74 | 205.20 | 195.20 | 215.20 | 18 |
| 541 | 19.60 | 20.10 | 19.85 | +0.16 | 10.9% | 8050 | 10.9% | -0.84 | 264.50 | 252.50 | 276.50 | 0 |
| 388 | 9.80 | 10.40 | 10.10 | +0.10 | 10.7% | 8125 | 10.7% | -0.90 | 324.60 | 312.60 | 336.60 | 0 |
| 930 | 4.80 | 5.30 | 5.05 | +0.05 | 10.7% | 8200 | 10.7% | -0.95 | 394.80 | 382.80 | 406.80 | 5 |
| 192 | 1.95 | 2.30 | 2.12 | +0.02 | 10.9% | 8300 | 10.9% | -0.98 | 491.90 | 479.90 | 503.90 | 3 |
| 17,032 | 0.90 | 1.20 | 1.05 | +0.01 | 11.3% | 8400 | 11.3% | -0.99 | 590.50 | 578.50 | 602.50 | 1 |
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.