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 | |
| 4 | 1537.20 | 1561.20 | 1549.20 | +1.00 | 55.2% | 6200 | 55.2% | -0.00 | 0.42 | 0.35 | 0.50 | 7,347 |
| 0 | 1387.40 | 1411.20 | 1399.30 | +1.00 | 50.8% | 6350 | 50.8% | -0.00 | 0.53 | 0.45 | 0.60 | 2,947 |
| 0 | 1262.40 | 1286.30 | 1274.35 | +1.00 | 47.0% | 6475 | 47.0% | -0.00 | 0.62 | 0.55 | 0.70 | 809 |
| 0 | 1112.30 | 1136.30 | 1124.30 | +0.99 | 42.5% | 6625 | 42.5% | -0.01 | 0.80 | 0.70 | 0.90 | 350 |
| 1 | 987.90 | 1011.80 | 999.85 | +0.99 | 38.6% | 6750 | 38.6% | -0.01 | 0.97 | 0.90 | 1.05 | 1,417 |
| 30 | 863.40 | 887.40 | 875.40 | +0.99 | 34.8% | 6875 | 34.8% | -0.01 | 1.12 | 1.05 | 1.20 | 327 |
| 0 | 763.70 | 787.70 | 775.70 | +0.99 | 31.7% | 6975 | 31.7% | -0.01 | 1.30 | 1.20 | 1.40 | 330 |
| 8 | 638.60 | 662.60 | 650.60 | +0.99 | 27.9% | 7100 | 27.9% | -0.01 | 1.57 | 1.50 | 1.65 | 2,550 |
| 32 | 539.40 | 563.30 | 551.35 | +0.98 | 24.8% | 7200 | 24.8% | -0.02 | 1.88 | 1.80 | 1.95 | 1,495 |
| 5 | 439.80 | 463.80 | 451.80 | +0.97 | 21.5% | 7300 | 21.5% | -0.03 | 2.40 | 2.30 | 2.50 | 1,703 |
| 4 | 366.00 | 390.00 | 378.00 | +0.96 | 19.2% | 7375 | 19.2% | -0.04 | 3.15 | 3.00 | 3.30 | 894 |
| 12 | 268.90 | 292.90 | 280.90 | +0.94 | 16.6% | 7475 | 16.6% | -0.06 | 5.20 | 5.10 | 5.30 | 746 |
| 149 | 200.50 | 224.50 | 212.50 | +0.89 | 14.9% | 7550 | 14.9% | -0.11 | 8.80 | 8.70 | 8.90 | 1,304 |
| 365 | 166.20 | 167.90 | 167.05 | +0.84 | 13.8% | 7600 | 13.8% | -0.16 | 13.00 | 12.90 | 13.10 | 2,935 |
| 486 | 122.80 | 124.50 | 123.65 | +0.77 | 12.8% | 7650 | 12.8% | -0.23 | 19.75 | 19.60 | 19.90 | 2,649 |
| 182 | 96.90 | 110.50 | 103.70 | +0.73 | 12.4% | 7670 | 12.4% | -0.27 | 23.45 | 23.30 | 23.60 | 617 |
| 283 | 103.00 | 103.70 | 103.35 | +0.72 | 12.3% | 7675 | 12.3% | -0.28 | 24.45 | 24.30 | 24.60 | 1,317 |
| 164 | 99.00 | 99.60 | 99.30 | +0.71 | 12.2% | 7680 | 12.2% | -0.29 | 25.55 | 25.40 | 25.70 | 585 |
| 43 | 95.30 | 95.70 | 95.50 | +0.69 | 12.1% | 7685 | 12.1% | -0.31 | 26.65 | 26.50 | 26.80 | 246 |
| 196 | 91.50 | 91.90 | 91.70 | +0.68 | 12.1% | 7690 | 12.1% | -0.32 | 27.85 | 27.70 | 28.00 | 320 |
| 94 | 87.80 | 88.10 | 87.95 | +0.67 | 12.0% | 7695 | 12.0% | -0.33 | 29.15 | 29.00 | 29.30 | 458 |
| 1,068 | 84.10 | 84.40 | 84.25 | +0.66 | 11.9% | 7700 | 11.9% | -0.34 | 30.45 | 30.30 | 30.60 | 4,105 |
| 56 | 80.40 | 80.80 | 80.60 | +0.65 | 11.8% | 7705 | 11.8% | -0.35 | 31.75 | 31.60 | 31.90 | 625 |
| 291 | 76.90 | 77.20 | 77.05 | +0.63 | 11.6% | 7710 | 11.6% | -0.37 | 33.20 | 33.00 | 33.40 | 881 |
| 129 | 73.40 | 73.70 | 73.55 | +0.62 | 11.5% | 7715 | 11.5% | -0.38 | 34.65 | 34.50 | 34.80 | 323 |
| 251 | 69.90 | 70.30 | 70.10 | +0.60 | 11.4% | 7720 | 11.4% | -0.40 | 36.25 | 36.10 | 36.40 | 576 |
| 540 | 66.60 | 67.00 | 66.80 | +0.59 | 11.3% | 7725 | 11.3% | -0.41 | 37.90 | 37.70 | 38.10 | 2,701 |
| 459 | 63.30 | 63.70 | 63.50 | +0.58 | 11.2% | 7730 | 11.2% | -0.42 | 39.60 | 39.40 | 39.80 | 1,893 |
| 215 | 60.10 | 60.50 | 60.30 | +0.56 | 11.1% | 7735 | 11.1% | -0.44 | 41.40 | 41.20 | 41.60 | 460 |
| 210 | 56.90 | 57.40 | 57.15 | +0.55 | 11.1% | 7740 | 11.1% | -0.45 | 43.25 | 43.10 | 43.40 | 1,362 |
| 246 | 53.90 | 54.30 | 54.10 | +0.53 | 11.0% | 7745 | 11.0% | -0.47 | 45.25 | 45.10 | 45.40 | 520 |
| — | 50.90 | 51.30 | 51.10 | +0.51 | 10.9% | 7750 | — | — | 47.20 | 47.00 | 47.40 | — |
| — | 48.00 | 48.40 | 48.20 | +0.50 | 10.8% | 7755 | 10.8% | -0.50 | 49.40 | 49.20 | 49.60 | — |
| 288 | 45.20 | 45.70 | 45.45 | +0.48 | 10.7% | 7760 | 10.7% | -0.52 | 51.60 | 51.40 | 51.80 | 980 |
| 185 | 42.50 | 43.00 | 42.75 | +0.46 | 10.7% | 7765 | 10.7% | -0.54 | 53.90 | 53.70 | 54.10 | 1,304 |
| — | 39.90 | 40.40 | 40.15 | — | — | 7770 | — | — | 56.30 | 56.10 | 56.50 | — |
| 1,544 | 37.40 | 37.90 | 37.65 | +0.43 | 10.5% | 7775 | 10.5% | -0.57 | 58.80 | 58.60 | 59.00 | — |
| 391 | 35.00 | 35.40 | 35.20 | +0.41 | 10.5% | 7780 | 10.5% | -0.59 | 61.35 | 61.10 | 61.60 | 303 |
| 142 | 32.70 | 33.10 | 32.90 | +0.40 | 10.4% | 7785 | — | — | 64.00 | 63.80 | 64.20 | 188 |
| 275 | 30.50 | 30.90 | 30.70 | +0.38 | 10.3% | 7790 | — | — | 66.80 | 66.60 | 67.00 | 416 |
| 158 | 28.40 | 28.80 | 28.60 | +0.36 | 10.3% | 7795 | 10.3% | -0.64 | 69.70 | 69.50 | 69.90 | 244 |
| 2,987 | 26.40 | 26.70 | 26.55 | +0.35 | 10.2% | 7800 | — | — | 72.65 | 72.40 | 72.90 | 2,921 |
| 254 | 24.40 | 24.80 | 24.60 | +0.33 | 10.1% | 7805 | — | — | 75.70 | 75.50 | 75.90 | 431 |
| 2,413 | 22.60 | 23.00 | 22.80 | +0.31 | 10.1% | 7810 | — | — | 78.90 | 78.70 | 79.10 | 872 |
| 231 | 20.90 | 21.20 | 21.05 | +0.30 | 10.0% | 7815 | 10.0% | -0.70 | 82.15 | 81.30 | 83.00 | 318 |
| 453 | 19.20 | 19.60 | 19.40 | +0.28 | 10.0% | 7820 | — | — | 85.50 | 84.60 | 86.40 | 357 |
| 2,472 | 11.30 | 11.60 | 11.45 | +0.19 | 9.6% | 7850 | — | — | 107.50 | 106.60 | 108.40 | 1,430 |
| 4,450 | 4.10 | 4.30 | 4.20 | +0.08 | 9.3% | 7900 | — | — | 150.20 | 149.40 | 151.00 | 296 |
| 1,814 | 1.30 | 1.45 | 1.38 | +0.03 | 9.3% | 7950 | 9.3% | -0.97 | 200.30 | 190.30 | 210.30 | 7 |
| 1,309 | 0.25 | 0.45 | 0.35 | +0.01 | 10.1% | 8025 | 10.1% | -0.99 | 276.00 | 264.00 | 288.00 | 1 |
| 1,038 | 0.05 | 0.25 | 0.15 | +0.00 | 11.4% | 8100 | — | — | 350.95 | 339.00 | 362.90 | 8 |
| 267 | — | 0.20 | — | +0.00 | 11.1% | 8200 | 11.1% | -1.00 | 450.60 | 438.60 | 462.60 | 0 |
| 82 | 0.05 | 0.20 | 0.12 | +0.00 | 9.1% | 8275 | 9.1% | -1.00 | 525.35 | 513.40 | 537.30 | 0 |
| 107 | — | 0.15 | — | +0.00 | 7.1% | 8375 | — | — | 625.25 | 613.30 | 637.20 | 0 |
| 1,016 | — | 0.15 | — | +0.00 | 6.4% | 8500 | — | — | 749.95 | 738.00 | 761.90 | — |
| 927 | — | 0.15 | — | +0.00 | 6.3% | 8600 | 6.3% | -1.00 | 850.00 | 838.00 | 862.00 | 0 |
| 2,023 | — | 0.10 | — | — | — | 9000 | 8.8% | -1.00 | 1249.90 | 1237.90 | 1261.90 | 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.