Spot 7659.80
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 1504.00 | 1528.00 | 1516.00 | +0.99 | 67.1% | 6150 | 67.1% | -0.01 | 1.85 | 1.70 | 2.00 | — |
| — | 1354.50 | 1378.50 | 1366.50 | +0.99 | 62.5% | 6300 | 62.5% | -0.01 | 2.25 | 2.10 | 2.40 | — |
| — | 1230.00 | 1254.00 | 1242.00 | — | — | 6425 | — | — | 2.62 | 2.45 | 2.80 | — |
| — | 1105.50 | 1129.50 | 1117.50 | +0.99 | 53.8% | 6550 | 53.8% | -0.01 | 3.10 | 2.90 | 3.30 | — |
| — | 981.10 | 1005.10 | 993.10 | +0.98 | 49.2% | 6675 | 49.2% | -0.02 | 3.65 | 3.40 | 3.90 | — |
| — | 856.80 | 880.80 | 868.80 | +0.98 | 44.6% | 6800 | 44.6% | -0.02 | 4.30 | 4.10 | 4.50 | — |
| — | 732.70 | 756.70 | 744.70 | +0.97 | 39.8% | 6925 | 39.8% | -0.03 | 5.15 | 4.90 | 5.40 | — |
| — | 633.50 | 657.50 | 645.50 | +0.97 | 35.9% | 7025 | 35.9% | -0.03 | 5.85 | 5.60 | 6.10 | — |
| — | 534.60 | 558.60 | 546.60 | +0.96 | 32.1% | 7125 | 32.1% | -0.04 | 6.85 | 6.60 | 7.10 | — |
| — | 436.00 | 460.00 | 448.00 | +0.94 | 28.3% | 7225 | 28.3% | -0.06 | 8.25 | 8.00 | 8.50 | — |
| — | 362.70 | 386.70 | 374.70 | +0.93 | 25.6% | 7300 | 25.6% | -0.07 | 9.85 | 9.60 | 10.10 | — |
| — | 290.30 | 314.30 | 302.30 | +0.90 | 22.9% | 7375 | 22.9% | -0.10 | 12.45 | 12.10 | 12.80 | — |
| — | 219.80 | 243.80 | 231.80 | +0.86 | 20.3% | 7450 | 20.3% | -0.14 | 16.85 | 16.50 | 17.20 | — |
| — | 154.80 | 174.80 | 164.80 | +0.79 | 17.8% | 7525 | 17.8% | -0.21 | 24.60 | 24.10 | 25.10 | — |
| — | 143.00 | 144.60 | 143.80 | +0.76 | 17.0% | 7550 | 17.0% | -0.25 | 28.35 | 27.80 | 28.90 | — |
| — | 114.80 | 116.20 | 115.50 | +0.69 | 16.1% | 7585 | 16.1% | -0.31 | 35.10 | 34.60 | 35.60 | — |
| — | 110.90 | 112.30 | 111.60 | +0.68 | 16.0% | 7590 | 16.0% | -0.32 | 36.20 | 35.70 | 36.70 | — |
| — | 107.00 | 108.50 | 107.75 | +0.67 | 15.8% | 7595 | 15.8% | -0.33 | 37.30 | 36.70 | 37.90 | — |
| — | 103.30 | 104.60 | 103.95 | +0.66 | 15.7% | 7600 | 15.7% | -0.34 | 38.55 | 38.00 | 39.10 | — |
| — | 99.50 | 100.70 | 100.10 | +0.65 | 15.6% | 7605 | 15.6% | -0.35 | 39.80 | 39.30 | 40.30 | — |
| — | 95.80 | 97.00 | 96.40 | +0.64 | 15.5% | 7610 | 15.5% | -0.36 | 41.05 | 40.50 | 41.60 | — |
| 27 | 92.20 | 93.30 | 92.75 | +0.63 | 15.4% | 7615 | 15.4% | -0.37 | 42.40 | 41.90 | 42.90 | 320 |
| 32 | 88.50 | 89.70 | 89.10 | +0.62 | 15.2% | 7620 | 15.2% | -0.38 | 43.75 | 43.20 | 44.30 | 552 |
| 130 | 85.00 | 86.10 | 85.55 | +0.61 | 15.1% | 7625 | 15.1% | -0.39 | 45.20 | 44.60 | 45.80 | 1,601 |
| 70 | 81.50 | 82.60 | 82.05 | +0.60 | 15.0% | 7630 | 15.0% | -0.40 | 46.70 | 46.10 | 47.30 | 522 |
| 75 | 78.00 | 79.20 | 78.60 | +0.59 | 14.9% | 7635 | 14.9% | -0.41 | 48.15 | 47.50 | 48.80 | 220 |
| 87 | 74.70 | 75.70 | 75.20 | +0.58 | 14.7% | 7640 | 14.7% | -0.42 | 49.75 | 49.10 | 50.40 | 519 |
| 33 | 71.30 | 72.40 | 71.85 | +0.57 | 14.6% | 7645 | 14.6% | -0.43 | 51.50 | 50.90 | 52.10 | 213 |
| 506 | 68.10 | 69.20 | 68.65 | +0.55 | 14.5% | 7650 | 14.5% | -0.45 | 53.20 | 52.60 | 53.80 | 3,300 |
| 41 | 64.90 | 65.90 | 65.40 | +0.54 | 14.3% | 7655 | 14.3% | -0.46 | 54.95 | 54.40 | 55.50 | 244 |
| 247 | 61.70 | 62.70 | 62.20 | +0.53 | 14.2% | 7660 | 14.2% | -0.47 | 56.80 | 56.20 | 57.40 | 782 |
| 40 | 58.60 | 59.60 | 59.10 | +0.51 | 14.0% | 7665 | 14.0% | -0.49 | 58.70 | 58.10 | 59.30 | 1,008 |
| 185 | 55.60 | 56.70 | 56.15 | +0.50 | 13.9% | 7670 | 13.9% | -0.50 | 60.65 | 60.00 | 61.30 | 673 |
| 289 | 52.70 | 53.70 | 53.20 | +0.49 | 13.8% | 7675 | 13.8% | -0.51 | 62.75 | 62.10 | 63.40 | 1,119 |
| 186 | 49.80 | 50.90 | 50.35 | +0.47 | 13.6% | 7680 | 13.6% | -0.53 | 64.85 | 64.20 | 65.50 | 579 |
| 48 | 47.00 | 48.10 | 47.55 | +0.45 | 13.5% | 7685 | 13.5% | -0.55 | 67.05 | 66.40 | 67.70 | 237 |
| 200 | 44.30 | 45.20 | 44.75 | +0.44 | 13.3% | 7690 | 13.3% | -0.56 | 69.30 | 68.60 | 70.00 | 681 |
| 95 | 41.60 | 42.60 | 42.10 | +0.42 | 13.2% | 7695 | 13.2% | -0.58 | 71.70 | 71.00 | 72.40 | 494 |
| 1,081 | 39.00 | 40.30 | 39.65 | +0.41 | 13.1% | 7700 | 13.1% | -0.59 | 74.10 | 73.40 | 74.80 | 5,765 |
| 66 | 36.50 | 37.80 | 37.15 | +0.40 | 12.9% | 7705 | 12.9% | -0.60 | 76.60 | 75.90 | 77.30 | — |
| — | 34.20 | 35.40 | 34.80 | — | — | 7710 | — | — | 79.20 | 78.50 | 79.90 | — |
| — | 31.90 | 33.10 | 32.50 | — | — | 7715 | — | — | 81.90 | 81.20 | 82.60 | — |
| — | 29.70 | 30.80 | 30.25 | +0.35 | 12.6% | 7720 | — | — | 84.65 | 83.90 | 85.40 | — |
| — | 27.50 | 28.70 | 28.10 | — | — | 7725 | — | — | 87.55 | 86.80 | 88.30 | — |
| — | 25.50 | 26.60 | 26.05 | +0.33 | 12.3% | 7730 | — | — | 90.50 | 89.70 | 91.30 | — |
| — | — | — | — | +0.31 | 12.2% | 7735 | 12.2% | -0.69 | 93.60 | 92.00 | 95.20 | — |
| — | 18.30 | 19.40 | 18.85 | +0.27 | 11.8% | 7750 | — | — | 103.40 | 101.70 | 105.10 | — |
| — | — | — | — | +0.15 | 10.9% | 7800 | 10.9% | -0.85 | — | — | — | — |
| — | 0.95 | 1.20 | 1.07 | +0.03 | 10.0% | 7875 | — | — | 212.20 | 200.20 | 224.20 | — |
| 1,776 | 0.15 | 0.35 | 0.25 | +0.01 | 10.1% | 7925 | 10.1% | -0.99 | 259.90 | 247.90 | 271.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.00 | 10.5% | 8000 | 10.5% | -1.00 | 334.60 | 322.60 | 346.60 | — |
| — | — | 0.15 | — | +0.00 | 9.8% | 8100 | 9.8% | -1.00 | 434.50 | 422.50 | 446.50 | — |
| — | — | 0.05 | — | +0.00 | 9.3% | 8200 | 9.3% | -1.00 | 534.40 | 522.40 | 546.40 | — |
| 158 | — | 0.15 | — | +0.00 | 8.7% | 8300 | 8.7% | -1.00 | 634.30 | 622.30 | 646.30 | — |
| 125 | — | 0.05 | — | +0.00 | 8.2% | 8400 | 8.2% | -1.00 | 734.20 | 722.20 | 746.20 | — |
| 0 | — | 0.15 | — | +0.00 | 8.1% | 8525 | 8.1% | -1.00 | 859.10 | 847.10 | 871.10 | 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.