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 | |
| 12 | 1517.80 | 1566.10 | 1541.95 | +1.00 | 62.3% | 6200 | 62.3% | +0.00 | — | — | 0.05 | — |
| — | 1367.70 | 1416.00 | 1391.85 | +1.00 | 59.8% | 6350 | 59.8% | +0.00 | — | — | 0.05 | 31,458 |
| 1 | 1242.70 | 1291.10 | 1266.90 | +1.00 | 56.8% | 6475 | 56.8% | +0.00 | — | — | 0.05 | 135 |
| — | 1092.70 | 1141.20 | 1116.95 | +1.00 | 52.6% | 6625 | 52.6% | +0.00 | — | — | 0.05 | 488 |
| 5 | 972.50 | 1016.20 | 994.35 | +1.00 | 49.1% | 6750 | 49.1% | +0.00 | — | — | 0.05 | 752 |
| 15 | 842.70 | 891.10 | 866.90 | — | — | 6875 | 45.5% | +0.00 | — | — | 0.05 | 356 |
| 1 | 742.80 | 791.20 | 767.00 | — | — | 6975 | — | — | — | — | 0.05 | 398 |
| 31 | 622.50 | 666.20 | 644.35 | — | — | 7100 | 39.6% | +0.00 | — | — | 0.05 | 2,826 |
| 247 | 547.80 | 548.90 | 548.35 | +1.00 | 38.9% | 7200 | — | — | — | — | 0.05 | 15,245 |
| 112 | 421.30 | 470.80 | 446.05 | +1.00 | 40.0% | 7300 | 40.0% | -0.00 | 0.07 | 0.05 | 0.10 | 4,473 |
| 203 | 347.50 | 396.20 | 371.85 | +1.00 | 38.0% | 7375 | 38.0% | -0.00 | 0.07 | 0.05 | 0.10 | 757 |
| 55 | 247.60 | 296.30 | 271.95 | +1.00 | 29.8% | 7475 | 29.8% | -0.00 | 0.10 | 0.05 | 0.15 | 1,482 |
| 993 | 197.80 | 199.20 | 198.50 | +0.99 | 23.8% | 7550 | 23.8% | -0.01 | 0.23 | 0.20 | 0.25 | 7,038 |
| 928 | 148.30 | 149.30 | 148.80 | — | — | 7600 | — | — | 0.55 | 0.50 | 0.60 | 7,623 |
| 800 | 99.60 | 100.10 | 99.85 | +0.93 | 18.5% | 7650 | 18.5% | -0.07 | 1.75 | 1.70 | 1.80 | 4,251 |
| 352 | 80.80 | 81.30 | 81.05 | — | — | 7670 | — | — | 2.95 | 2.90 | 3.00 | 6,751 |
| 788 | 76.20 | 76.70 | 76.45 | — | — | 7675 | 17.6% | -0.12 | 3.35 | 3.30 | 3.40 | 2,829 |
| 252 | 71.70 | 72.10 | 71.90 | — | — | 7680 | — | — | 3.80 | 3.70 | 3.90 | 2,244 |
| 199 | 67.20 | 67.60 | 67.40 | +0.85 | 17.1% | 7685 | — | — | 4.30 | 4.20 | 4.40 | 5,583 |
| 346 | 62.80 | 63.20 | 63.00 | — | — | 7690 | — | — | 4.85 | 4.80 | 4.90 | 1,245 |
| 743 | 58.40 | 58.80 | 58.60 | +0.82 | 16.7% | 7695 | 16.7% | -0.18 | 5.50 | 5.40 | 5.60 | — |
| 2,228 | 54.20 | 54.60 | 54.40 | +0.80 | 16.4% | 7700 | 16.4% | -0.20 | 6.25 | 6.20 | 6.30 | 5,148 |
| 352 | 50.00 | 50.40 | 50.20 | — | — | 7705 | — | — | 7.05 | 7.00 | 7.10 | — |
| — | 45.90 | 46.30 | 46.10 | +0.74 | 15.9% | 7710 | 15.9% | -0.26 | 7.95 | 7.90 | 8.00 | — |
| — | 42.00 | 42.40 | 42.20 | +0.72 | 15.7% | 7715 | — | — | 9.00 | 8.90 | 9.10 | 2,169 |
| 919 | 38.30 | 38.50 | 38.40 | +0.69 | 15.5% | 7720 | 15.5% | -0.31 | 10.20 | 10.10 | 10.30 | 1,555 |
| 1,724 | 34.60 | 34.80 | 34.70 | +0.66 | 15.3% | 7725 | 15.3% | -0.34 | 11.50 | 11.40 | 11.60 | 2,451 |
| 576 | 31.10 | 31.30 | 31.20 | +0.62 | 15.1% | 7730 | 15.1% | -0.38 | 13.00 | 12.90 | 13.10 | 1,174 |
| 490 | 27.80 | 28.00 | 27.90 | +0.59 | 14.9% | 7735 | 14.9% | -0.41 | 14.70 | 14.60 | 14.80 | 1,022 |
| 987 | 24.60 | 24.80 | 24.70 | +0.55 | 14.7% | 7740 | 14.7% | -0.45 | 16.50 | 16.40 | 16.60 | 1,869 |
| 459 | 21.70 | 21.90 | 21.80 | +0.51 | 14.6% | 7745 | 14.6% | -0.49 | 18.55 | 18.50 | 18.60 | 656 |
| 4,458 | 19.00 | 19.20 | 19.10 | +0.48 | 14.5% | 7750 | 14.5% | -0.52 | 20.90 | 20.80 | 21.00 | 4,548 |
| 495 | 16.50 | 16.70 | 16.60 | +0.44 | 14.4% | 7755 | 14.4% | -0.56 | 23.40 | 23.30 | 23.50 | 780 |
| 911 | 14.30 | 14.50 | 14.40 | +0.40 | 14.3% | 7760 | 14.3% | -0.60 | 26.20 | 26.10 | 26.30 | 1,234 |
| 778 | 12.20 | 12.40 | 12.30 | +0.35 | 14.1% | 7765 | 14.1% | -0.65 | 29.15 | 29.00 | 29.30 | 503 |
| 953 | 10.40 | 10.60 | 10.50 | +0.31 | 14.0% | 7770 | 14.0% | -0.69 | 32.35 | 32.20 | 32.50 | 832 |
| 3,580 | 8.80 | 9.00 | 8.90 | +0.28 | 14.0% | 7775 | 14.0% | -0.72 | 35.80 | 35.60 | 36.00 | 3,209 |
| 1,603 | 7.40 | 7.60 | 7.50 | +0.24 | 13.9% | 7780 | 13.9% | -0.76 | 39.40 | 39.20 | 39.60 | 1,066 |
| 1,234 | 6.30 | 6.40 | 6.35 | +0.22 | 13.9% | 7785 | 13.9% | -0.78 | 43.20 | 43.00 | 43.40 | 532 |
| 1,604 | 5.20 | 5.40 | 5.30 | +0.18 | 13.9% | 7790 | 13.9% | -0.82 | 47.20 | 47.00 | 47.40 | 558 |
| 875 | 4.30 | 4.50 | 4.40 | +0.16 | 14.0% | 7795 | 14.0% | -0.84 | 51.30 | 51.10 | 51.50 | 580 |
| 7,467 | 3.60 | 3.80 | 3.70 | +0.14 | 14.1% | 7800 | 14.1% | -0.86 | 55.50 | 55.30 | 55.70 | 4,971 |
| 3,812 | 3.00 | 3.10 | 3.05 | +0.12 | 14.2% | 7805 | 14.2% | -0.88 | 59.95 | 59.70 | 60.20 | 1,584 |
| 3,119 | 2.50 | 2.60 | 2.55 | +0.10 | 14.3% | 7810 | 14.3% | -0.90 | 64.30 | 63.80 | 64.80 | 795 |
| 1,097 | 2.05 | 2.15 | 2.10 | +0.09 | 14.3% | 7815 | 14.3% | -0.91 | 68.85 | 68.30 | 69.40 | 418 |
| — | 1.65 | 1.75 | 1.70 | +0.07 | 14.4% | 7820 | 14.4% | -0.93 | 73.55 | 73.00 | 74.10 | 308 |
| 7,153 | 0.50 | 0.55 | 0.53 | +0.02 | 14.9% | 7850 | 14.9% | -0.98 | 102.35 | 101.80 | 102.90 | — |
| 5,113 | 0.05 | 0.15 | 0.10 | +0.00 | 16.9% | 7900 | 16.9% | -1.00 | 151.95 | 151.50 | 152.40 | 377 |
| — | — | 0.10 | — | +0.00 | 18.5% | 7950 | 18.5% | -1.00 | 201.90 | 201.40 | 202.40 | 35 |
| — | — | 0.05 | — | +0.00 | 16.9% | 8025 | 16.9% | -1.00 | 276.90 | 276.40 | 277.40 | 36 |
| 1,625 | — | 0.05 | — | +0.00 | 15.5% | 8100 | 15.5% | -1.00 | 351.90 | 351.40 | 352.40 | 20 |
| 777 | — | 0.05 | — | +0.00 | 13.9% | 8200 | 13.9% | -1.00 | 451.90 | 451.40 | 452.40 | 6 |
| 214 | — | 0.05 | — | +0.00 | 12.7% | 8275 | 12.7% | -1.00 | 533.00 | 508.70 | 557.30 | 2 |
| 265 | — | 0.05 | — | +0.00 | 11.3% | 8375 | 11.3% | -1.00 | 627.70 | 603.90 | 651.50 | 2 |
| 838 | — | 0.05 | — | +0.00 | 9.9% | 8500 | 9.9% | -1.00 | 753.55 | 728.80 | 778.30 | 10 |
| 666 | — | 0.05 | — | +0.00 | 9.0% | 8600 | 9.0% | -1.00 | 855.60 | 833.70 | 877.50 | 0 |
| 500 | — | 0.05 | — | +0.00 | 7.6% | 8725 | 7.6% | -1.00 | 982.95 | 958.60 | 1007.30 | 0 |
| 82 | — | 0.05 | — | +0.00 | 7.0% | 8850 | 7.0% | -1.00 | 1107.90 | 1083.50 | 1132.30 | 9 |
| 61 | — | 0.05 | — | +0.00 | 7.3% | 9000 | 7.3% | -1.00 | 1251.85 | 1251.30 | 1252.40 | 112 |
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.