Spot 1212.09
· 152 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.05 | 124.90 | 118.97 | +0.95 | 36.9% | 1095 | 36.9% | -0.05 | 2.49 | 0.98 | 4.00 | — |
| — | 111.00 | 122.00 | 116.50 | +0.94 | 36.9% | 1097.5 | 36.9% | -0.06 | 2.45 | 0.10 | 4.80 | — |
| — | 108.85 | 120.00 | 114.42 | +0.94 | 36.8% | 1100 | 36.8% | -0.06 | 2.73 | 2.06 | 3.40 | — |
| — | 106.60 | 118.00 | 112.30 | +0.94 | 36.7% | 1102.5 | 36.7% | -0.06 | 2.81 | 0.02 | 5.60 | — |
| — | 104.00 | 115.95 | 109.97 | +0.93 | 36.6% | 1105 | 36.6% | -0.07 | 3.27 | 0.04 | 6.50 | — |
| — | 102.00 | 111.95 | 106.97 | +0.93 | 36.5% | 1107.5 | 36.5% | -0.07 | 3.15 | 1.50 | 4.80 | — |
| — | 101.00 | 113.15 | 107.08 | +0.92 | 36.4% | 1110 | 36.4% | -0.08 | 2.93 | 0.86 | 5.00 | — |
| — | 100.00 | 107.00 | 103.50 | +0.92 | 36.3% | 1112.5 | 36.3% | -0.08 | 3.40 | 0.01 | 6.80 | — |
| — | 97.00 | 105.00 | 101.00 | +0.91 | 36.2% | 1115 | 36.2% | -0.09 | 3.55 | 2.50 | 4.60 | — |
| — | 95.00 | 103.60 | 99.30 | +0.91 | 36.1% | 1117.5 | 36.1% | -0.09 | 3.54 | 0.79 | 6.30 | — |
| — | 93.00 | 100.75 | 96.88 | +0.90 | 36.1% | 1120 | 36.1% | -0.10 | 4.45 | 2.49 | 6.40 | — |
| — | 88.00 | 96.85 | 92.42 | +0.89 | 35.9% | 1125 | 35.9% | -0.11 | 3.56 | 1.03 | 6.10 | — |
| — | 85.25 | 92.00 | 88.62 | +0.88 | 35.7% | 1130 | 35.7% | -0.12 | 4.88 | 2.85 | 6.90 | — |
| — | 80.00 | 86.80 | 83.40 | +0.87 | 35.5% | 1135 | 35.5% | -0.13 | 6.15 | 4.35 | 7.95 | — |
| — | 76.25 | 83.60 | 79.92 | +0.85 | 35.4% | 1140 | 35.4% | -0.15 | 7.62 | 5.50 | 9.75 | — |
| — | 71.00 | 78.00 | 74.50 | +0.84 | 35.2% | 1145 | 35.2% | -0.17 | 7.55 | 5.15 | 9.95 | — |
| — | 67.05 | 75.10 | 71.08 | +0.82 | 35.1% | 1150 | 35.1% | -0.18 | 8.15 | 7.20 | 9.10 | — |
| — | 63.00 | 70.40 | 66.70 | +0.80 | 35.0% | 1155 | 35.0% | -0.20 | 9.28 | 8.35 | 10.20 | — |
| — | 59.00 | 66.00 | 62.50 | +0.78 | 34.9% | 1160 | 34.9% | -0.22 | 9.93 | 7.05 | 12.80 | — |
| — | 55.00 | 62.45 | 58.73 | +0.76 | 34.9% | 1165 | 34.9% | -0.24 | 11.88 | 9.35 | 14.40 | — |
| — | 52.00 | 58.75 | 55.38 | +0.74 | 34.8% | 1170 | 34.8% | -0.26 | 13.28 | 10.00 | 16.55 | — |
| — | 48.00 | 55.00 | 51.50 | +0.71 | 34.8% | 1175 | 34.8% | -0.29 | 15.22 | 12.50 | 17.95 | — |
| — | 45.00 | 52.50 | 48.75 | +0.69 | 34.8% | 1180 | 34.8% | -0.31 | 16.90 | 14.25 | 19.55 | — |
| — | 42.00 | 49.00 | 45.50 | +0.66 | 34.8% | 1185 | 34.8% | -0.34 | 18.60 | 15.50 | 21.70 | — |
| — | 39.00 | 45.45 | 42.23 | +0.64 | 34.8% | 1190 | 34.8% | -0.36 | 20.60 | 17.55 | 23.65 | — |
| — | 36.00 | 43.00 | 39.50 | +0.61 | 34.8% | 1195 | 34.8% | -0.39 | 22.25 | 19.20 | 25.30 | — |
| — | 33.00 | 38.75 | 35.88 | +0.58 | 34.9% | 1200 | 34.9% | -0.42 | 23.82 | 21.45 | 26.20 | — |
| — | 30.10 | 36.45 | 33.27 | +0.56 | 34.9% | 1205 | 34.9% | -0.44 | 26.27 | 23.80 | 28.75 | — |
| — | 27.05 | 33.90 | 30.48 | +0.53 | 35.0% | 1210 | 35.0% | -0.47 | 28.55 | 26.10 | 31.00 | — |
| — | 25.55 | 31.40 | 28.48 | +0.50 | 35.1% | 1215 | 35.1% | -0.50 | 31.27 | 29.30 | 33.25 | — |
| — | 25.10 | 28.60 | 26.85 | +0.48 | 35.2% | 1220 | 35.2% | -0.52 | 33.67 | 31.60 | 35.75 | — |
| — | 22.95 | 26.55 | 24.75 | +0.45 | 35.3% | 1225 | 35.3% | -0.55 | 36.38 | 34.10 | 38.65 | — |
| — | 21.05 | 24.10 | 22.57 | +0.43 | 35.4% | 1230 | 35.4% | -0.58 | 39.40 | 37.00 | 41.80 | — |
| — | 20.00 | 22.45 | 21.23 | +0.40 | 35.5% | 1235 | 35.5% | -0.60 | 43.50 | 40.00 | 47.00 | — |
| — | 15.00 | 22.30 | 18.65 | +0.38 | 35.7% | 1240 | 35.7% | -0.63 | 46.50 | 43.00 | 50.00 | — |
| — | 14.50 | 18.95 | 16.73 | +0.35 | 35.8% | 1245 | 35.8% | -0.65 | 50.20 | 46.40 | 54.00 | — |
| — | 14.05 | 16.50 | 15.28 | +0.33 | 36.0% | 1250 | 36.0% | -0.67 | 53.50 | 50.00 | 57.00 | — |
| — | 12.60 | 15.65 | 14.12 | +0.31 | 36.1% | 1255 | 36.1% | -0.70 | 57.50 | 54.00 | 61.00 | — |
| — | 11.15 | 14.30 | 12.72 | +0.29 | 36.3% | 1260 | 36.3% | -0.72 | 60.90 | 57.25 | 64.55 | — |
| — | 10.00 | 12.75 | 11.38 | +0.27 | 36.5% | 1265 | 36.5% | -0.74 | 64.80 | 61.60 | 68.00 | — |
| — | 9.05 | 11.85 | 10.45 | +0.25 | 36.7% | 1270 | 36.7% | -0.76 | 68.50 | 65.00 | 72.00 | — |
| — | 8.40 | 10.80 | 9.60 | +0.23 | 36.9% | 1275 | 36.9% | -0.77 | 71.97 | 67.95 | 76.00 | — |
| — | 7.50 | 9.65 | 8.57 | +0.21 | 37.0% | 1280 | 37.0% | -0.79 | 76.62 | 72.25 | 81.00 | — |
| — | 6.65 | 11.55 | 9.10 | +0.20 | 37.2% | 1285 | 37.2% | -0.81 | 80.50 | 76.00 | 85.00 | — |
| — | 6.25 | 8.25 | 7.25 | +0.18 | 37.4% | 1290 | 37.4% | -0.82 | 85.40 | 81.80 | 89.00 | — |
| — | 5.75 | 8.95 | 7.35 | +0.17 | 37.6% | 1295 | 37.6% | -0.84 | 89.00 | 85.00 | 93.00 | — |
| — | 5.25 | 7.00 | 6.12 | +0.16 | 37.8% | 1300 | 37.8% | -0.85 | 94.17 | 90.35 | 98.00 | — |
| — | 4.60 | 7.50 | 6.05 | +0.14 | 38.0% | 1305 | 38.0% | -0.86 | 98.50 | 95.00 | 102.00 | — |
| — | 3.10 | 4.85 | 3.98 | +0.11 | 38.7% | 1320 | 38.7% | -0.89 | 112.50 | 107.00 | 118.00 | — |
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.