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 | 1648.30 | 1672.30 | 1660.30 | +0.94 | 26.3% | 6250 | 26.3% | -0.06 | 38.40 | 38.10 | 38.70 | 3 |
| 0 | 1366.90 | 1390.90 | 1378.90 | +0.91 | 23.9% | 6550 | 23.9% | -0.09 | 51.90 | 51.60 | 52.20 | 13 |
| 0 | 1086.60 | 1110.60 | 1098.60 | +0.88 | 21.6% | 6850 | 21.6% | -0.12 | 71.60 | 71.30 | 71.90 | 11 |
| 8 | 864.60 | 888.60 | 876.60 | +0.83 | 19.7% | 7100 | 19.7% | -0.17 | 95.35 | 94.90 | 95.80 | 143 |
| 4 | 674.40 | 698.40 | 686.40 | +0.78 | 18.0% | 7325 | 18.0% | -0.22 | 125.10 | 124.60 | 125.60 | 28 |
| 49 | 534.00 | 558.00 | 546.00 | +0.72 | 16.8% | 7500 | 16.8% | -0.28 | 156.40 | 156.00 | 156.80 | 499 |
| 25 | 436.00 | 437.40 | 436.70 | +0.66 | 15.7% | 7650 | 15.7% | -0.34 | 191.25 | 190.80 | 191.70 | 87 |
| 23 | 373.10 | 374.50 | 373.80 | +0.62 | 15.2% | 7740 | 15.2% | -0.38 | 216.85 | 216.30 | 217.40 | 24 |
| 11 | 366.40 | 367.80 | 367.10 | +0.61 | 15.1% | 7750 | 15.1% | -0.38 | 219.80 | 219.40 | 220.20 | 129 |
| 1 | 359.70 | 361.10 | 360.40 | +0.61 | 15.0% | 7760 | 15.0% | -0.39 | 223.15 | 222.60 | 223.70 | 11 |
| 5 | 353.10 | 354.50 | 353.80 | +0.60 | 15.0% | 7770 | 15.0% | -0.40 | 226.35 | 225.80 | 226.90 | 12 |
| 42 | 349.80 | 351.20 | 350.50 | +0.60 | 14.9% | 7775 | 14.9% | -0.40 | 227.95 | 227.40 | 228.50 | 22 |
| 2 | 346.50 | 347.90 | 347.20 | +0.60 | 14.9% | 7780 | 14.9% | -0.40 | 229.60 | 229.00 | 230.20 | 1 |
| 31 | 340.00 | 341.40 | 340.70 | +0.59 | 14.8% | 7790 | 14.8% | -0.41 | 232.90 | 232.30 | 233.50 | 19 |
| 63 | 287.00 | 288.20 | 287.60 | +0.55 | 14.4% | 7875 | 14.4% | -0.45 | 263.35 | 262.80 | 263.90 | 10 |
| 38 | 217.60 | 218.70 | 218.15 | +0.48 | 13.7% | 8000 | 13.7% | -0.52 | 316.90 | 316.30 | 317.50 | 167 |
| 97 | 139.60 | 140.90 | 140.25 | +0.37 | 12.9% | 8175 | 12.9% | -0.63 | 410.95 | 410.30 | 411.60 | 13 |
| 1,015 | 72.20 | 73.00 | 72.60 | +0.24 | 12.3% | 8400 | 12.3% | -0.76 | 567.80 | 555.80 | 579.80 | 0 |
| 133 | 37.00 | 37.70 | 37.35 | +0.14 | 11.9% | 8600 | 11.9% | -0.86 | 730.00 | 718.10 | 741.90 | 0 |
| 12 | 12.00 | 12.60 | 12.30 | +0.06 | 11.7% | 8900 | 11.7% | -0.94 | 997.30 | 988.20 | 1006.40 | 0 |
| 6 | 3.90 | 4.30 | 4.10 | +0.02 | 11.8% | 9200 | 11.8% | -0.98 | 1282.00 | 1270.00 | 1294.00 | 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.