Spot 1200.41
· 174 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.15 | 127.00 | 122.08 | +0.93 | 42.1% | 1085 | 42.1% | -0.07 | 3.12 | 2.10 | 4.15 | — |
| — | 111.60 | 118.95 | 115.28 | +0.93 | 41.8% | 1090 | 41.8% | -0.08 | 3.33 | 2.70 | 3.95 | — |
| — | 106.20 | 114.25 | 110.22 | +0.92 | 41.4% | 1095 | 41.4% | -0.08 | 3.93 | 2.56 | 5.30 | — |
| — | 102.95 | 111.80 | 107.38 | +0.91 | 41.1% | 1100 | 41.1% | -0.09 | 4.08 | 3.45 | 4.70 | — |
| — | 99.00 | 106.00 | 102.50 | +0.90 | 40.8% | 1105 | 40.8% | -0.10 | 4.25 | 2.89 | 5.60 | — |
| — | 94.20 | 102.00 | 98.10 | +0.89 | 40.5% | 1110 | 40.5% | -0.11 | 4.65 | 3.95 | 5.35 | — |
| — | 90.00 | 97.00 | 93.50 | +0.88 | 40.3% | 1115 | 40.3% | -0.12 | 6.00 | 4.75 | 7.25 | — |
| — | 85.00 | 93.00 | 89.00 | +0.87 | 40.0% | 1120 | 40.0% | -0.13 | 6.03 | 5.10 | 6.95 | — |
| — | 81.00 | 89.00 | 85.00 | +0.86 | 39.8% | 1125 | 39.8% | -0.14 | 6.60 | 5.50 | 7.70 | — |
| — | 77.00 | 85.00 | 81.00 | +0.84 | 39.5% | 1130 | 39.5% | -0.16 | 7.88 | 5.95 | 9.80 | — |
| — | 73.00 | 81.00 | 77.00 | +0.83 | 39.3% | 1135 | 39.3% | -0.17 | 9.28 | 7.85 | 10.70 | — |
| — | 69.65 | 77.00 | 73.33 | +0.81 | 39.1% | 1140 | 39.1% | -0.19 | 10.62 | 8.85 | 12.40 | — |
| — | 65.55 | 71.20 | 68.38 | +0.80 | 38.9% | 1145 | 38.9% | -0.20 | 11.85 | 9.90 | 13.80 | — |
| — | 61.70 | 69.00 | 65.35 | +0.78 | 38.8% | 1150 | 38.8% | -0.21 | 12.93 | 11.15 | 14.70 | — |
| — | 57.80 | 65.00 | 61.40 | +0.77 | 38.6% | 1155 | 38.6% | -0.23 | 13.97 | 11.20 | 16.75 | — |
| — | 54.45 | 62.00 | 58.23 | +0.75 | 38.5% | 1160 | 38.5% | -0.25 | 15.20 | 12.70 | 17.70 | — |
| — | 50.65 | 59.00 | 54.83 | +0.73 | 38.3% | 1165 | 38.3% | -0.27 | 16.70 | 13.70 | 19.70 | — |
| — | 47.25 | 54.40 | 50.83 | — | — | 1170 | 38.2% | -0.29 | 17.52 | 14.45 | 20.60 | — |
| — | 44.00 | 52.00 | 48.00 | — | — | 1175 | 38.1% | -0.31 | 20.70 | 18.25 | 23.15 | — |
| — | 41.00 | 46.30 | 43.65 | +0.67 | 38.0% | 1180 | 38.0% | -0.33 | 22.10 | 20.20 | 24.00 | — |
| — | 38.15 | 46.00 | 42.08 | +0.64 | 38.0% | 1185 | 38.0% | -0.35 | 24.20 | 22.25 | 26.15 | — |
| — | 35.15 | 40.40 | 37.77 | — | — | 1190 | 37.9% | -0.38 | 25.27 | 22.80 | 27.75 | — |
| — | 31.00 | 35.30 | 33.15 | +0.57 | 38.4% | 1200 | — | — | 31.90 | 29.15 | 34.65 | — |
| — | 21.35 | 26.00 | 23.68 | — | — | 1220 | 38.9% | -0.52 | 42.65 | 39.80 | 45.50 | — |
| — | 14.35 | 18.80 | 16.57 | +0.39 | 37.9% | 1240 | — | — | 54.98 | 52.00 | 57.95 | — |
| — | 10.25 | 13.00 | 11.62 | +0.31 | 38.3% | 1260 | 38.3% | -0.69 | 69.00 | 65.00 | 73.00 | — |
| — | 6.05 | 9.20 | 7.62 | +0.24 | 38.8% | 1280 | 38.8% | -0.76 | 86.00 | 82.00 | 90.00 | — |
| — | 5.35 | 5.70 | 5.53 | +0.18 | 39.5% | 1300 | 39.5% | -0.82 | 103.00 | 99.00 | 107.00 | — |
| — | 3.35 | 4.75 | 4.05 | +0.13 | 40.3% | 1320 | 40.3% | -0.87 | 122.00 | 118.00 | 126.00 | — |
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.