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 | |
| — | 1545.40 | 1569.40 | 1557.40 | +0.91 | 26.7% | 6250 | 26.7% | -0.09 | 58.60 | 57.50 | 59.70 | — |
| — | 1315.40 | 1339.40 | 1327.40 | +0.88 | 24.6% | 6500 | 24.6% | -0.12 | 73.70 | 72.40 | 75.00 | — |
| — | 1090.50 | 1114.50 | 1102.50 | +0.85 | 22.6% | 6750 | 22.6% | -0.15 | 93.90 | 92.50 | 95.30 | — |
| — | 872.80 | 896.80 | 884.80 | +0.80 | 20.7% | 7000 | 20.7% | -0.20 | 121.35 | 119.90 | 122.80 | — |
| — | 665.30 | 689.30 | 677.30 | +0.74 | 18.8% | 7250 | 18.8% | -0.26 | 158.95 | 157.40 | 160.50 | — |
| — | 577.40 | 580.40 | 578.90 | +0.70 | 17.9% | 7375 | 17.9% | -0.30 | 183.00 | 181.40 | 184.60 | — |
| — | 483.10 | 486.60 | 484.85 | +0.65 | 17.0% | 7500 | 17.0% | -0.35 | 211.50 | 209.90 | 213.10 | — |
| — | 429.60 | 432.90 | 431.25 | +0.62 | 16.4% | 7575 | 16.4% | -0.38 | 231.40 | 229.70 | 233.10 | — |
| — | 412.20 | 415.60 | 413.90 | +0.61 | 16.3% | 7600 | 16.3% | -0.39 | 238.60 | 236.90 | 240.30 | — |
| — | 395.10 | 398.50 | 396.80 | +0.60 | 16.1% | 7625 | 16.1% | -0.40 | 245.80 | 244.30 | 247.30 | — |
| — | 378.30 | 381.70 | 380.00 | +0.58 | 15.9% | 7650 | 15.9% | -0.42 | 253.70 | 252.00 | 255.40 | — |
| — | 361.80 | 365.20 | 363.50 | +0.57 | 15.8% | 7675 | 15.8% | -0.43 | 261.75 | 260.00 | 263.50 | — |
| — | 345.60 | 349.10 | 347.35 | +0.56 | 15.6% | 7700 | 15.6% | -0.44 | 270.05 | 268.30 | 271.80 | — |
| — | 329.80 | 333.20 | 331.50 | +0.55 | 15.4% | 7725 | 15.4% | -0.45 | 278.75 | 277.00 | 280.50 | — |
| — | 314.30 | 317.70 | 316.00 | +0.53 | 15.3% | 7750 | 15.3% | -0.47 | 287.75 | 286.00 | 289.50 | — |
| — | 242.30 | 245.60 | 243.95 | +0.47 | 14.5% | 7875 | 14.5% | -0.53 | 338.35 | 336.60 | 340.10 | — |
| 0 | 130.30 | 132.80 | 131.55 | +0.32 | 13.3% | 8125 | 13.3% | -0.68 | 471.35 | 469.80 | 472.90 | 6 |
| — | 91.30 | 94.10 | 92.70 | +0.25 | 12.8% | 8250 | 12.8% | -0.75 | 555.20 | 543.20 | 567.20 | — |
| — | 41.40 | 43.90 | 42.65 | +0.14 | 12.2% | 8500 | 12.2% | -0.86 | 750.30 | 738.30 | 762.30 | — |
| — | 16.90 | 18.80 | 17.85 | +0.07 | 11.9% | 8750 | 11.9% | -0.93 | 970.90 | 958.90 | 982.90 | — |
| — | 6.70 | 7.90 | 7.30 | +0.03 | 11.8% | 9000 | 11.8% | -0.97 | — | — | — | — |
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.