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 | |
| — | 1610.30 | 1634.20 | 1622.25 | — | — | 6200 | — | — | 22.35 | 22.10 | 22.60 | — |
| 0 | 1298.40 | 1322.40 | 1310.40 | +0.93 | 25.4% | 6525 | — | — | 31.35 | 31.10 | 31.60 | — |
| 2 | 1039.00 | 1062.90 | 1050.95 | — | — | 6800 | 22.7% | -0.10 | 43.20 | 42.90 | 43.50 | 377 |
| — | 786.40 | 810.30 | 798.35 | — | — | 7075 | 20.1% | -0.14 | 61.80 | 61.50 | 62.10 | — |
| 316 | 588.70 | 612.70 | 600.70 | — | — | 7300 | 18.0% | -0.20 | 85.55 | 85.20 | 85.90 | — |
| 394 | 424.20 | 448.20 | 436.20 | — | — | 7500 | 16.1% | -0.28 | 117.40 | 117.00 | 117.80 | 283 |
| — | 321.30 | 322.30 | 321.80 | — | — | 7650 | 14.8% | -0.36 | 151.85 | 151.40 | 152.30 | — |
| — | 272.50 | 273.60 | 273.05 | +0.60 | 14.3% | 7720 | 14.3% | -0.40 | 172.30 | 171.80 | 172.80 | — |
| — | 269.00 | 270.00 | 269.50 | +0.60 | 14.2% | 7725 | 14.2% | -0.40 | 174.00 | 173.50 | 174.50 | 63 |
| 47 | 265.60 | 266.70 | 266.15 | +0.59 | 14.2% | 7730 | 14.2% | -0.41 | 175.60 | 175.10 | 176.10 | 58 |
| — | 259.00 | 260.10 | 259.55 | +0.59 | 14.1% | 7740 | 14.1% | -0.41 | 178.90 | 178.40 | 179.40 | — |
| 415 | 252.50 | 253.50 | 253.00 | +0.58 | 14.0% | 7750 | 14.0% | -0.42 | 182.20 | 181.70 | 182.70 | — |
| 50 | 246.00 | 247.10 | 246.55 | +0.57 | 14.0% | 7760 | 14.0% | -0.43 | 185.70 | 185.20 | 186.20 | 499 |
| 29 | 239.60 | 240.70 | 240.15 | +0.56 | 13.9% | 7770 | 13.9% | -0.43 | 189.20 | 188.70 | 189.70 | 616 |
| 67 | 191.60 | 192.60 | 192.10 | +0.51 | 13.3% | 7850 | 13.3% | -0.49 | 220.20 | 219.70 | 220.70 | 178 |
| 434 | 117.70 | 118.60 | 118.15 | +0.38 | 12.4% | 8000 | 12.4% | -0.62 | 294.50 | 294.00 | 295.00 | 702 |
| 50 | 59.80 | 60.50 | 60.15 | +0.25 | 11.7% | 8175 | 11.7% | -0.75 | 410.40 | 398.40 | 422.40 | 31 |
| 172 | 21.30 | 21.90 | 21.60 | +0.11 | 11.1% | 8400 | 11.1% | -0.89 | 595.85 | 583.90 | 607.80 | 1 |
| 76 | 5.90 | 6.40 | 6.15 | +0.04 | 11.0% | 8650 | 11.0% | -0.96 | 828.50 | 816.50 | 840.50 | 0 |
| 33 | 1.95 | 2.25 | 2.10 | +0.01 | 11.4% | 8900 | 11.4% | -0.99 | 1071.70 | 1059.80 | 1083.60 | 0 |
| 127 | 0.70 | 1.00 | 0.85 | +0.01 | 12.4% | 9200 | 12.4% | -0.99 | 1367.50 | 1355.50 | 1379.50 | 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.