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 | |
| — | 1510.40 | 1534.40 | 1522.40 | +0.99 | 52.3% | 6150 | 52.3% | -0.01 | 4.10 | 3.70 | 4.50 | 56,587 |
| — | 1361.40 | 1385.40 | 1373.40 | +0.98 | 48.6% | 6300 | 48.6% | -0.02 | 4.85 | 4.40 | 5.30 | 6,110 |
| — | 1237.30 | 1261.30 | 1249.30 | +0.98 | 45.3% | 6425 | 45.3% | -0.02 | 5.60 | 5.10 | 6.10 | 66 |
| — | 1113.30 | 1137.30 | 1125.30 | +0.98 | 42.0% | 6550 | 42.0% | -0.02 | 6.45 | 5.90 | 7.00 | — |
| — | 989.50 | 1013.50 | 1001.50 | +0.97 | 38.6% | 6675 | 38.6% | -0.03 | 7.50 | 6.90 | 8.10 | 694 |
| 15 | 865.80 | 889.80 | 877.80 | +0.96 | 35.3% | 6800 | 35.3% | -0.04 | 8.55 | 7.90 | 9.20 | — |
| — | 742.50 | 766.50 | 754.50 | +0.95 | 31.9% | 6925 | 31.9% | -0.05 | 10.00 | 9.30 | 10.70 | 3,242 |
| 12 | 644.20 | 668.20 | 656.20 | +0.94 | 29.3% | 7025 | 29.3% | -0.06 | 11.45 | 11.00 | 11.90 | — |
| — | 546.60 | 570.60 | 558.60 | +0.93 | 26.7% | 7125 | 26.7% | -0.07 | 13.70 | 13.40 | 14.00 | — |
| — | 450.10 | 474.10 | 462.10 | +0.90 | 24.2% | 7225 | 24.2% | -0.10 | 17.05 | 16.70 | 17.40 | — |
| — | 389.20 | 393.60 | 391.40 | +0.88 | 22.4% | 7300 | 22.4% | -0.12 | 20.75 | 20.40 | 21.10 | 6,036 |
| — | 309.60 | 333.60 | 321.60 | +0.85 | 20.6% | 7375 | 20.6% | -0.15 | 26.10 | 25.70 | 26.50 | — |
| — | 252.90 | 257.30 | 255.10 | +0.80 | 18.9% | 7450 | 18.9% | -0.20 | 34.15 | 33.60 | 34.70 | — |
| — | 181.80 | 201.80 | 191.80 | +0.73 | 17.3% | 7525 | 17.3% | -0.27 | 45.95 | 45.20 | 46.70 | — |
| — | 170.40 | 173.20 | 171.80 | +0.70 | 16.8% | 7550 | 16.8% | -0.30 | 51.00 | 50.30 | 51.70 | — |
| — | — | — | — | +0.65 | 16.1% | 7585 | 16.1% | -0.35 | — | — | — | 1,256 |
| — | — | — | — | +0.64 | 16.0% | 7590 | 16.0% | -0.36 | — | — | — | — |
| 82 | — | — | — | +0.64 | 15.9% | 7595 | 15.9% | -0.36 | — | — | — | — |
| — | — | — | — | +0.63 | 15.9% | 7600 | 15.9% | -0.37 | — | — | — | — |
| — | — | — | — | +0.63 | 15.8% | 7605 | 15.8% | -0.37 | — | — | — | — |
| 249 | — | — | — | +0.62 | 15.7% | 7610 | 15.7% | -0.38 | — | — | — | — |
| — | — | — | — | +0.61 | 15.6% | 7615 | 15.6% | -0.39 | — | — | — | — |
| — | — | — | — | +0.60 | 15.5% | 7620 | 15.5% | -0.40 | — | — | — | 855 |
| — | — | — | — | +0.59 | 15.4% | 7625 | 15.4% | -0.41 | — | — | — | — |
| — | — | — | — | +0.59 | 15.3% | 7630 | 15.3% | -0.41 | — | — | — | — |
| 80 | — | — | — | +0.58 | 15.2% | 7635 | 15.2% | -0.42 | — | — | — | — |
| — | — | — | — | +0.57 | 15.1% | 7640 | 15.1% | -0.43 | — | — | — | — |
| — | — | — | — | +0.56 | 15.0% | 7645 | 15.0% | -0.44 | — | — | — | — |
| — | — | — | — | +0.55 | 14.9% | 7650 | 14.9% | -0.45 | — | — | — | — |
| — | — | — | — | +0.54 | 14.8% | 7655 | 14.8% | -0.46 | 79.95 | 79.10 | 80.80 | — |
| — | 91.80 | 93.50 | 92.65 | +0.53 | 14.7% | 7660 | 14.7% | -0.47 | 81.75 | 80.90 | 82.60 | — |
| — | 88.80 | 90.10 | 89.45 | +0.53 | 14.6% | 7665 | 14.6% | -0.47 | 83.80 | 82.50 | 85.10 | — |
| 190 | 85.70 | 87.00 | 86.35 | +0.52 | 14.5% | 7670 | 14.5% | -0.48 | 85.70 | 84.40 | 87.00 | — |
| — | 82.70 | 84.00 | 83.35 | +0.51 | 14.3% | 7675 | 14.3% | -0.49 | 87.75 | 86.30 | 89.20 | — |
| — | 79.70 | 81.20 | 80.45 | — | — | 7680 | 14.2% | -0.50 | — | — | — | — |
| — | — | — | — | +0.49 | 14.1% | 7685 | — | — | 91.70 | 90.40 | 93.00 | — |
| — | 73.80 | 75.40 | 74.60 | +0.48 | 14.0% | 7690 | 14.0% | -0.52 | — | — | — | — |
| — | — | — | — | +0.47 | 13.9% | 7695 | 13.9% | -0.53 | 96.05 | 94.60 | 97.50 | — |
| — | 68.20 | 69.50 | 68.85 | +0.46 | 13.8% | 7700 | 13.8% | -0.54 | 98.25 | 96.80 | 99.70 | — |
| — | 65.50 | 67.00 | 66.25 | +0.45 | 13.7% | 7705 | 13.7% | -0.55 | 100.50 | 99.10 | 101.90 | — |
| — | 62.80 | 64.10 | 63.45 | +0.44 | 13.6% | 7710 | 13.6% | -0.56 | 102.70 | 101.40 | 104.00 | — |
| — | 60.20 | 61.50 | 60.85 | +0.43 | 13.5% | 7715 | 13.5% | -0.57 | 105.20 | 103.80 | 106.60 | — |
| — | 57.40 | 59.10 | 58.25 | +0.42 | 13.4% | 7720 | 13.4% | -0.58 | 107.60 | 106.20 | 109.00 | — |
| — | 54.90 | 56.60 | 55.75 | +0.41 | 13.3% | 7725 | 13.3% | -0.59 | 110.10 | 108.70 | 111.50 | — |
| — | 52.60 | 54.00 | 53.30 | +0.40 | 13.2% | 7730 | 13.2% | -0.60 | 112.65 | 111.30 | 114.00 | — |
| — | 50.20 | 51.70 | 50.95 | +0.39 | 13.1% | 7735 | 13.1% | -0.61 | 115.25 | 113.90 | 116.60 | — |
| — | 43.40 | 44.90 | 44.15 | +0.36 | 12.9% | 7750 | 12.9% | -0.64 | 123.15 | 122.10 | 124.20 | — |
| — | 25.20 | 26.50 | 25.85 | +0.26 | 12.1% | 7800 | 12.1% | -0.74 | 154.75 | 152.70 | 156.80 | — |
| — | 9.40 | 10.00 | 9.70 | +0.13 | 11.3% | 7875 | 11.3% | -0.87 | 213.05 | 210.80 | 215.30 | — |
| — | 4.40 | 4.80 | 4.60 | +0.07 | 10.9% | 7925 | 10.9% | -0.93 | 258.50 | 246.50 | 270.50 | — |
| — | 1.50 | 1.75 | 1.62 | +0.03 | 10.9% | 8000 | 10.9% | -0.97 | 329.85 | 327.70 | 332.00 | — |
| — | 0.40 | 0.70 | 0.55 | +0.01 | 11.5% | 8100 | 11.5% | -0.99 | 429.20 | 417.20 | 441.20 | — |
| — | 0.15 | 0.45 | 0.30 | +0.00 | 12.3% | 8200 | 12.3% | -1.00 | 528.80 | 516.80 | 540.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.00 | 13.2% | 8300 | 13.2% | -1.00 | 628.50 | 616.50 | 640.50 | — |
| — | — | 0.35 | — | +0.00 | 14.6% | 8400 | 14.6% | -1.00 | 728.30 | 716.30 | 740.30 | — |
| — | — | 0.35 | — | +0.00 | 17.1% | 8525 | 17.1% | -1.00 | 853.10 | 841.10 | 865.10 | — |
| — | — | 0.30 | — | +0.00 | 18.8% | 8650 | 18.8% | -1.00 | 977.90 | 965.90 | 989.90 | — |
| — | — | 0.30 | — | +0.00 | 16.0% | 8900 | 16.0% | -1.00 | 1227.40 | 1215.40 | 1239.40 | — |
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.