Spot 7746.04
· 428 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 1552.30 | 1576.20 | 1564.25 | +0.99 | 37.8% | 6200 | — | — | 4.25 | 4.10 | 4.40 | 5,996 |
| — | 1404.00 | 1428.00 | 1416.00 | +0.98 | 35.1% | 6350 | 35.1% | -0.02 | 5.05 | 4.90 | 5.20 | 2,637 |
| — | 1131.50 | 1155.50 | 1143.50 | +0.97 | 30.2% | 6625 | 30.2% | -0.03 | 6.95 | 6.80 | 7.10 | 163 |
| 135 | 1008.60 | 1032.60 | 1020.60 | — | — | 6750 | 28.0% | -0.03 | 8.20 | 8.00 | 8.40 | — |
| 0 | 885.80 | 909.80 | 897.80 | +0.96 | 25.8% | 6875 | 25.8% | -0.04 | 9.80 | 9.60 | 10.00 | — |
| — | 788.10 | 812.10 | 800.10 | +0.95 | 24.1% | 6975 | 24.1% | -0.05 | 11.60 | 11.40 | 11.80 | 458 |
| 13 | 667.10 | 691.10 | 679.10 | — | — | 7100 | — | — | 14.75 | 14.50 | 15.00 | 1,193 |
| 5 | 571.40 | 595.20 | 583.30 | +0.91 | 20.5% | 7200 | 20.5% | -0.09 | 18.45 | 18.20 | 18.70 | 583 |
| 6 | 477.10 | 501.10 | 489.10 | +0.89 | 18.9% | 7300 | — | — | 23.75 | 23.60 | 23.90 | 765 |
| 0 | 408.70 | 432.70 | 420.70 | +0.86 | 17.8% | 7375 | — | — | 29.15 | 28.90 | 29.40 | 1,093 |
| 22 | 320.40 | 344.40 | 332.40 | +0.81 | 16.4% | 7475 | 16.4% | -0.19 | 39.40 | 39.10 | 39.70 | 237 |
| 21 | 257.30 | 281.30 | 269.30 | — | — | 7550 | — | — | 50.20 | 49.90 | 50.50 | 542 |
| 40 | 214.80 | 238.80 | 226.80 | — | — | 7600 | — | — | 59.45 | 59.10 | 59.80 | — |
| — | 189.40 | 190.20 | 189.80 | — | — | 7650 | 14.0% | -0.33 | 70.65 | 70.30 | 71.00 | — |
| — | 174.60 | 175.50 | 175.05 | +0.64 | 13.8% | 7670 | — | — | 75.80 | 75.40 | 76.20 | — |
| — | 171.00 | 171.90 | 171.45 | — | — | 7675 | — | — | 77.20 | 76.80 | 77.60 | — |
| — | 167.40 | 168.30 | 167.85 | — | — | 7680 | — | — | 78.60 | 78.20 | 79.00 | — |
| — | 163.80 | 164.70 | 164.25 | — | — | 7685 | — | — | 80.00 | 79.60 | 80.40 | — |
| — | 160.30 | 161.20 | 160.75 | +0.62 | 13.5% | 7690 | 13.5% | -0.38 | 81.45 | 81.00 | 81.90 | — |
| — | 156.70 | 157.50 | 157.10 | +0.61 | 13.5% | 7695 | 13.5% | -0.39 | 83.00 | 82.60 | 83.40 | — |
| — | 153.20 | 154.10 | 153.65 | +0.61 | 13.4% | 7700 | 13.4% | -0.39 | 84.50 | 84.10 | 84.90 | 341 |
| 11 | 149.80 | 150.60 | 150.20 | +0.60 | 13.3% | 7705 | 13.3% | -0.40 | 86.10 | 85.70 | 86.50 | 7 |
| 73 | 146.40 | 147.20 | 146.80 | +0.59 | 13.3% | 7710 | 13.3% | -0.41 | 87.65 | 87.20 | 88.10 | 165 |
| 27 | 143.00 | 143.90 | 143.45 | +0.59 | 13.2% | 7715 | 13.2% | -0.41 | 89.25 | 88.80 | 89.70 | 83 |
| 39 | 139.60 | 140.50 | 140.05 | +0.58 | 13.1% | 7720 | 13.1% | -0.42 | 90.90 | 90.50 | 91.30 | — |
| — | 136.30 | 137.20 | 136.75 | +0.58 | 13.1% | 7725 | 13.1% | -0.42 | 92.60 | 92.20 | 93.00 | 172 |
| 86 | 133.10 | 134.00 | 133.55 | +0.57 | 13.0% | 7730 | 13.0% | -0.43 | 94.30 | 93.90 | 94.70 | 49 |
| 5 | 129.80 | 130.70 | 130.25 | +0.56 | 13.0% | 7735 | 13.0% | -0.44 | 96.05 | 95.60 | 96.50 | 46 |
| 39 | 126.60 | 127.50 | 127.05 | +0.56 | 12.9% | 7740 | 12.9% | -0.44 | 97.85 | 97.40 | 98.30 | 145 |
| 0 | 123.50 | 124.40 | 123.95 | +0.55 | 12.8% | 7745 | 12.8% | -0.45 | 99.65 | 99.20 | 100.10 | 8 |
| 171 | 120.40 | 121.30 | 120.85 | +0.54 | 12.8% | 7750 | 12.8% | -0.46 | 101.55 | 101.10 | 102.00 | 464 |
| 8 | 117.30 | 118.20 | 117.75 | +0.53 | 12.7% | 7755 | 12.7% | -0.47 | 103.45 | 103.00 | 103.90 | 18 |
| 42 | 114.20 | 115.10 | 114.65 | +0.53 | 12.7% | 7760 | 12.7% | -0.47 | 105.35 | 104.90 | 105.80 | 139 |
| 35 | 111.20 | 112.10 | 111.65 | +0.52 | 12.6% | 7765 | 12.6% | -0.48 | 107.35 | 106.90 | 107.80 | 27 |
| 60 | 108.30 | 109.20 | 108.75 | +0.51 | 12.6% | 7770 | 12.6% | -0.49 | 109.35 | 108.90 | 109.80 | 275 |
| 317 | 105.40 | 106.30 | 105.85 | +0.51 | 12.5% | 7775 | 12.5% | -0.49 | 111.45 | 111.00 | 111.90 | 388 |
| 72 | 102.50 | 103.40 | 102.95 | +0.50 | 12.4% | 7780 | 12.4% | -0.50 | 113.55 | 113.10 | 114.00 | 55 |
| 30 | 99.60 | 100.50 | 100.05 | +0.49 | 12.4% | 7785 | 12.4% | -0.51 | 115.65 | 115.20 | 116.10 | 1 |
| 44 | 96.90 | 97.80 | 97.35 | +0.48 | 12.3% | 7790 | 12.3% | -0.52 | 117.85 | 117.40 | 118.30 | 53 |
| 6 | 94.10 | 95.00 | 94.55 | +0.48 | 12.3% | 7795 | 12.3% | -0.52 | 120.15 | 119.70 | 120.60 | 9 |
| 356 | 91.40 | 92.30 | 91.85 | +0.47 | 12.2% | 7800 | 12.2% | -0.53 | 122.35 | 121.90 | 122.80 | 672 |
| 20 | 88.70 | 89.60 | 89.15 | +0.46 | 12.2% | 7805 | 12.2% | -0.54 | 124.75 | 124.30 | 125.20 | 247 |
| 52 | 86.10 | 87.00 | 86.55 | +0.45 | 12.1% | 7810 | 12.1% | -0.55 | 127.05 | 126.60 | 127.50 | 31 |
| 24 | 83.50 | 84.40 | 83.95 | +0.45 | 12.1% | 7815 | 12.1% | -0.55 | 129.45 | 129.00 | 129.90 | 1 |
| 66 | 81.00 | 81.90 | 81.45 | +0.44 | 12.0% | 7820 | 12.0% | -0.56 | 131.95 | 131.50 | 132.40 | 15 |
| 599 | 66.90 | 67.50 | 67.20 | +0.39 | 11.8% | 7850 | 11.8% | -0.61 | 147.65 | 147.20 | 148.10 | 440 |
| 624 | 46.90 | 47.60 | 47.25 | +0.31 | 11.4% | 7900 | 11.4% | -0.69 | 177.80 | 176.20 | 179.40 | 20 |
| 542 | 31.50 | 32.20 | 31.85 | +0.24 | 11.0% | 7950 | 11.0% | -0.76 | 213.20 | 201.20 | 225.20 | 27 |
| 695 | 16.10 | 16.70 | 16.40 | — | — | 8025 | 10.6% | -0.85 | 273.85 | 261.90 | 285.80 | 0 |
| 769 | 7.70 | 8.20 | 7.95 | +0.08 | 10.4% | 8100 | 10.4% | -0.92 | 340.95 | 329.00 | 352.90 | 1 |
| 499 | 2.80 | 3.20 | 3.00 | — | — | 8200 | — | — | 436.40 | 424.40 | 448.40 | 0 |
| 39 | 1.40 | 1.65 | 1.52 | — | — | 8275 | — | — | 509.80 | 497.80 | 521.80 | 0 |
| 2 | 0.65 | 0.90 | 0.78 | — | — | 8375 | 11.1% | -0.99 | 608.55 | 596.60 | 620.50 | 0 |
| 66 | 0.30 | 0.55 | 0.42 | — | — | 8500 | — | — | 733.20 | 721.20 | 745.20 | 0 |
| 1,089 | 0.15 | 0.40 | 0.28 | — | — | 8600 | 13.3% | -1.00 | 832.70 | 820.70 | 844.70 | 0 |
| — | — | 0.25 | — | +0.00 | 13.6% | 9000 | — | — | 1231.35 | 1219.40 | 1243.30 | 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.