Spot 1212.36
· 170 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.00 | 121.60 | 116.30 | +0.94 | 38.2% | 1095 | 38.2% | -0.06 | 1.83 | 0.31 | 3.35 | — |
| — | 109.00 | 120.00 | 114.50 | +0.93 | 38.0% | 1097.5 | 38.0% | -0.07 | 1.43 | 0.01 | 2.85 | — |
| — | 106.00 | 117.10 | 111.55 | +0.93 | 37.8% | 1100 | 37.8% | -0.07 | 1.05 | 0.26 | 1.85 | — |
| — | 104.00 | 114.50 | 109.25 | +0.93 | 37.6% | 1102.5 | 37.6% | -0.07 | 1.70 | 0.35 | 3.05 | — |
| — | 102.00 | 113.60 | 107.80 | +0.92 | 37.4% | 1105 | 37.4% | -0.08 | 1.68 | 0.48 | 2.88 | — |
| — | 101.00 | 110.00 | 105.50 | +0.91 | 37.2% | 1107.5 | 37.2% | -0.09 | 1.75 | 0.40 | 3.10 | — |
| — | 100.00 | 108.00 | 104.00 | +0.91 | 37.1% | 1110 | 37.1% | -0.09 | 1.82 | 1.00 | 2.65 | — |
| — | 97.00 | 104.90 | 100.95 | +0.90 | 36.9% | 1112.5 | 36.9% | -0.10 | 2.44 | 0.42 | 4.45 | — |
| — | 95.00 | 101.80 | 98.40 | +0.90 | 36.7% | 1115 | 36.7% | -0.10 | 3.52 | 1.29 | 5.75 | — |
| — | 93.00 | 101.00 | 97.00 | +0.89 | 36.6% | 1117.5 | 36.6% | -0.11 | 3.90 | 1.36 | 6.45 | — |
| — | 90.00 | 97.30 | 93.65 | +0.88 | 36.4% | 1120 | 36.4% | -0.12 | 2.42 | 1.60 | 3.25 | — |
| — | 86.00 | 94.00 | 90.00 | +0.87 | 36.2% | 1125 | 36.2% | -0.13 | 2.75 | 2.04 | 3.45 | — |
| — | 81.00 | 88.90 | 84.95 | +0.85 | 35.9% | 1130 | 35.9% | -0.15 | 3.58 | 2.10 | 5.05 | — |
| — | 77.00 | 85.00 | 81.00 | +0.83 | 35.7% | 1135 | 35.7% | -0.17 | 4.11 | 0.22 | 8.00 | — |
| — | 72.00 | 80.00 | 76.00 | +0.81 | 35.4% | 1140 | 35.4% | -0.19 | 3.47 | 1.84 | 5.10 | — |
| — | 68.00 | 76.00 | 72.00 | +0.79 | 35.2% | 1145 | 35.2% | -0.22 | 4.97 | 4.00 | 5.95 | — |
| — | 63.00 | 71.60 | 67.30 | +0.76 | 35.0% | 1150 | 35.0% | -0.24 | 4.88 | 2.95 | 6.80 | — |
| — | 59.00 | 67.70 | 63.35 | +0.74 | 34.8% | 1155 | 34.8% | -0.27 | 6.50 | 3.00 | 10.00 | — |
| — | 55.00 | 62.80 | 58.90 | +0.71 | 34.7% | 1160 | 34.7% | -0.29 | 8.22 | 5.05 | 11.40 | — |
| — | 51.00 | 58.20 | 54.60 | +0.68 | 34.5% | 1165 | 34.5% | -0.32 | 8.72 | 5.00 | 12.45 | — |
| — | 47.00 | 54.45 | 50.73 | +0.65 | 34.4% | 1170 | 34.4% | -0.35 | 9.00 | 7.40 | 10.60 | — |
| — | — | — | — | — | — | 1172.5 | — | — | — | — | — | — |
| — | 43.00 | 52.00 | 47.50 | +0.62 | 34.2% | 1175 | 34.2% | -0.39 | 12.15 | 9.50 | 14.80 | — |
| — | — | — | — | — | — | 1177.5 | — | — | — | — | — | — |
| — | 40.00 | 46.75 | 43.38 | +0.59 | 34.1% | 1180 | 34.1% | -0.41 | 12.00 | 8.00 | 16.00 | — |
| — | — | — | — | — | — | 1182.5 | — | — | — | — | — | — |
| — | 36.00 | 44.25 | 40.12 | +0.56 | 34.0% | 1185 | 34.0% | -0.44 | 14.22 | 10.95 | 17.50 | — |
| — | — | — | — | — | — | 1187.5 | — | — | — | — | — | — |
| — | 33.00 | 39.60 | 36.30 | +0.53 | 33.9% | 1190 | 33.9% | -0.48 | 15.90 | 13.10 | 18.70 | — |
| — | — | — | — | — | — | 1192.5 | — | — | — | — | — | — |
| — | 29.00 | 37.85 | 33.42 | +0.49 | 33.8% | 1195 | 33.8% | -0.51 | 17.52 | 14.30 | 20.75 | — |
| — | 26.00 | 32.60 | 29.30 | +0.47 | 33.8% | 1200 | 33.8% | -0.54 | 18.18 | 15.15 | 21.20 | — |
| — | 24.80 | 30.70 | 27.75 | +0.43 | 33.7% | 1205 | 33.7% | -0.57 | 20.48 | 17.60 | 23.35 | — |
| — | 21.20 | 28.00 | 24.60 | +0.40 | 33.7% | 1210 | 33.7% | -0.60 | 23.10 | 20.00 | 26.20 | — |
| — | 18.45 | 26.05 | 22.25 | +0.37 | 33.7% | 1215 | 33.7% | -0.63 | 25.07 | 21.00 | 29.15 | — |
| — | 16.00 | 22.00 | 19.00 | +0.35 | 33.7% | 1220 | 33.7% | -0.66 | 28.12 | 24.45 | 31.80 | — |
| — | 14.00 | 21.10 | 17.55 | +0.32 | 33.7% | 1225 | 33.7% | -0.68 | 30.75 | 28.35 | 33.15 | — |
| — | 12.00 | 17.95 | 14.97 | +0.30 | 33.8% | 1230 | 33.8% | -0.71 | 34.00 | 30.00 | 38.00 | — |
| — | 11.60 | 17.35 | 14.47 | +0.27 | 33.8% | 1235 | 33.8% | -0.73 | 37.55 | 33.10 | 42.00 | — |
| — | 8.65 | 15.55 | 12.10 | +0.25 | 33.9% | 1240 | 33.9% | -0.75 | 41.00 | 37.00 | 45.00 | — |
| — | 7.00 | 12.80 | 9.90 | +0.23 | 34.0% | 1245 | 34.0% | -0.78 | 44.52 | 40.05 | 49.00 | — |
| — | 7.70 | 12.30 | 10.00 | +0.21 | 34.2% | 1250 | 34.2% | -0.80 | 48.00 | 44.00 | 52.00 | — |
| — | 4.75 | 10.25 | 7.50 | +0.19 | 34.3% | 1255 | 34.3% | -0.81 | 52.00 | 48.00 | 56.00 | — |
| — | 5.55 | 10.80 | 8.18 | +0.17 | 34.5% | 1260 | 34.5% | -0.83 | 56.00 | 52.00 | 60.00 | — |
| — | 3.75 | 8.10 | 5.92 | +0.16 | 34.7% | 1265 | 34.7% | -0.85 | 60.00 | 56.00 | 64.00 | — |
| — | 4.30 | 6.65 | 5.47 | +0.14 | 34.9% | 1270 | 34.9% | -0.86 | 64.00 | 60.00 | 68.00 | — |
| — | 2.77 | 5.90 | 4.33 | +0.13 | 35.1% | 1275 | 35.1% | -0.87 | 68.50 | 64.00 | 73.00 | — |
| — | 3.55 | 5.20 | 4.38 | +0.12 | 35.3% | 1280 | 35.3% | -0.89 | 73.00 | 69.00 | 77.00 | — |
| — | 0.85 | 5.30 | 3.08 | +0.11 | 35.6% | 1285 | 35.6% | -0.90 | 77.00 | 73.00 | 81.00 | — |
| — | 2.06 | 4.85 | 3.46 | +0.10 | 35.9% | 1290 | 35.9% | -0.91 | 82.00 | 78.00 | 86.00 | — |
| — | 2.00 | 3.95 | 2.98 | +0.09 | 36.2% | 1295 | 36.2% | -0.92 | 86.50 | 83.00 | 90.00 | — |
| — | 2.00 | 4.20 | 3.10 | +0.08 | 36.5% | 1300 | 36.5% | -0.93 | 91.45 | 87.90 | 95.00 | — |
| — | 1.43 | 3.05 | 2.24 | +0.07 | 36.8% | 1305 | 36.8% | -0.93 | 96.00 | 92.00 | 100.00 | — |
| — | — | — | — | — | — | 1310 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1315 | — | — | — | — | — | — |
| — | 1.00 | 2.25 | 1.62 | +0.05 | 37.9% | 1320 | 37.9% | -0.95 | 111.45 | 105.90 | 117.00 | — |
| — | — | — | — | — | — | 1325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1330 | — | — | — | — | — | — |
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.