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 | 1620.90 | 1644.90 | 1632.90 | +0.93 | 26.1% | 6250 | 26.1% | -0.07 | 47.15 | 46.80 | 47.50 | 0 |
| 0 | 1388.80 | 1412.80 | 1400.80 | +0.90 | 24.2% | 6500 | 24.2% | -0.10 | 59.85 | 59.50 | 60.20 | 0 |
| 0 | 1049.90 | 1073.80 | 1061.85 | +0.85 | 21.4% | 6875 | 21.4% | -0.15 | 87.80 | 87.40 | 88.20 | 0 |
| 0 | 940.20 | 964.20 | 952.20 | +0.83 | 20.5% | 7000 | 20.5% | -0.17 | 100.50 | 100.10 | 100.90 | 0 |
| 0 | 728.40 | 752.40 | 740.40 | +0.77 | 18.6% | 7250 | 18.6% | -0.23 | 132.95 | 132.50 | 133.40 | 0 |
| 0 | 541.30 | 542.40 | 541.85 | +0.69 | 16.8% | 7500 | 16.8% | -0.31 | 179.20 | 178.70 | 179.70 | 0 |
| 0 | 449.10 | 450.30 | 449.70 | +0.64 | 16.0% | 7625 | 16.0% | -0.36 | 209.50 | 208.90 | 210.10 | 0 |
| 0 | 413.90 | 415.20 | 414.55 | +0.62 | 15.7% | 7675 | 15.7% | -0.38 | 223.40 | 222.80 | 224.00 | 0 |
| 0 | 396.80 | 398.00 | 397.40 | +0.61 | 15.5% | 7700 | 15.5% | -0.39 | 230.80 | 230.20 | 231.40 | 0 |
| 0 | 379.90 | 381.20 | 380.55 | +0.59 | 15.3% | 7725 | 15.3% | -0.41 | 238.50 | 237.90 | 239.10 | 0 |
| 0 | 363.40 | 364.70 | 364.05 | +0.58 | 15.2% | 7750 | 15.2% | -0.42 | 246.50 | 245.90 | 247.10 | 0 |
| 0 | 347.10 | 348.50 | 347.80 | +0.57 | 15.0% | 7775 | 15.0% | -0.43 | 254.80 | 254.20 | 255.40 | — |
| 0 | 331.40 | 332.70 | 332.05 | +0.56 | 14.9% | 7800 | 14.9% | -0.44 | 263.45 | 262.80 | 264.10 | 0 |
| 0 | 315.90 | 317.20 | 316.55 | +0.54 | 14.7% | 7825 | 14.7% | -0.46 | 272.50 | 271.90 | 273.10 | 0 |
| 0 | 286.10 | 287.30 | 286.70 | +0.52 | 14.4% | 7875 | 14.4% | -0.48 | 291.60 | 291.00 | 292.20 | 0 |
| 0 | 218.30 | 219.70 | 219.00 | +0.45 | 13.8% | 8000 | 13.8% | -0.55 | 346.55 | 345.90 | 347.20 | 0 |
| 0 | 161.60 | 162.90 | 162.25 | +0.37 | 13.2% | 8125 | 13.2% | -0.63 | 412.40 | 411.80 | 413.00 | 0 |
| 0 | 81.60 | 82.50 | 82.05 | +0.23 | 12.4% | 8375 | 12.4% | -0.77 | 577.50 | 565.50 | 589.50 | 0 |
| 0 | 55.80 | 56.60 | 56.20 | +0.18 | 12.2% | 8500 | 12.2% | -0.82 | 675.25 | 663.30 | 687.20 | 0 |
| 0 | 24.00 | 24.70 | 24.35 | +0.09 | 11.8% | 8750 | 11.8% | -0.91 | 890.10 | 878.10 | 902.10 | 0 |
| 0 | 9.60 | 10.10 | 9.85 | +0.04 | 11.7% | 9000 | 11.7% | -0.96 | 1121.20 | 1109.20 | 1133.20 | — |
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.