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 | |
| 4 | 1608.00 | 1632.00 | 1620.00 | +0.95 | 27.7% | 6250 | 27.7% | -0.05 | 23.25 | 23.00 | 23.50 | 194 |
| 0 | 1315.40 | 1339.30 | 1327.35 | +0.93 | 24.8% | 6550 | 24.8% | -0.07 | 32.20 | 31.90 | 32.50 | 469 |
| 0 | 1033.30 | 1057.20 | 1045.25 | +0.90 | 22.0% | 6850 | 22.0% | -0.10 | 46.20 | 45.90 | 46.50 | 31 |
| 30 | 804.40 | 828.40 | 816.40 | +0.86 | 19.9% | 7100 | 19.9% | -0.14 | 64.25 | 63.90 | 64.60 | 210 |
| 163 | 607.70 | 631.70 | 619.70 | +0.80 | 17.9% | 7325 | 17.9% | -0.20 | 88.75 | 88.40 | 89.10 | 41 |
| 54 | 463.00 | 487.00 | 475.00 | +0.74 | 16.4% | 7500 | 16.4% | -0.26 | 116.50 | 116.10 | 116.90 | 270 |
| 58 | 362.40 | 363.60 | 363.00 | +0.66 | 15.2% | 7650 | 15.2% | -0.34 | 149.50 | 149.00 | 150.00 | 168 |
| 114 | 299.00 | 300.10 | 299.55 | +0.61 | 14.5% | 7740 | 14.5% | -0.39 | 174.90 | 174.40 | 175.40 | 34 |
| 367 | 292.20 | 293.30 | 292.75 | +0.61 | 14.4% | 7750 | 14.4% | -0.39 | 178.00 | 177.50 | 178.50 | 461 |
| 41 | 285.50 | 286.70 | 286.10 | +0.60 | 14.3% | 7760 | 14.3% | -0.40 | 181.20 | 180.70 | 181.70 | 224 |
| 8 | 278.90 | 280.10 | 279.50 | +0.59 | 14.3% | 7770 | 14.3% | -0.41 | 184.50 | 184.00 | 185.00 | 284 |
| 42 | 275.60 | 276.80 | 276.20 | +0.59 | 14.2% | 7775 | 14.2% | -0.41 | 186.10 | 185.60 | 186.60 | 138 |
| 36 | 272.40 | 273.50 | 272.95 | +0.59 | 14.2% | 7780 | 14.2% | -0.41 | 187.85 | 187.30 | 188.40 | 32 |
| 8 | 265.90 | 267.10 | 266.50 | +0.58 | 14.1% | 7790 | 14.1% | -0.42 | 191.25 | 190.70 | 191.80 | 36 |
| 162 | 214.00 | 215.10 | 214.55 | +0.52 | 13.6% | 7875 | 13.6% | -0.48 | 223.30 | 222.80 | 223.80 | 122 |
| 111 | 137.80 | 138.70 | 138.25 | +0.41 | 12.8% | 8025 | 12.8% | -0.59 | 295.25 | 294.70 | 295.80 | — |
| — | 68.20 | 68.90 | 68.55 | +0.26 | 12.0% | 8225 | 12.0% | -0.74 | 425.90 | 413.90 | 437.90 | 0 |
| 67 | 26.70 | 27.30 | 27.00 | +0.13 | 11.4% | 8450 | 11.4% | -0.87 | 608.60 | 596.60 | 620.60 | 45 |
| 51 | 8.30 | 8.80 | 8.55 | +0.05 | 11.3% | 8700 | 11.3% | -0.95 | 832.10 | 820.10 | 844.10 | 0 |
| 112 | 2.25 | 2.50 | 2.38 | +0.02 | 11.6% | 9000 | 11.6% | -0.98 | 1122.50 | 1110.50 | 1134.50 | 0 |
| 13 | 0.85 | 1.10 | 0.97 | +0.01 | 12.6% | 9300 | 12.6% | -0.99 | 1417.70 | 1405.70 | 1429.70 | 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.