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 | |
| — | 111.75 | 124.00 | 117.88 | +0.98 | 47.8% | 1085 | 47.8% | -0.02 | 0.42 | 0.15 | 0.70 | — |
| — | 106.55 | 119.00 | 112.78 | +0.97 | 47.1% | 1090 | 47.1% | -0.03 | 0.45 | 0.06 | 0.83 | — |
| — | 103.35 | 111.05 | 107.20 | +0.97 | 46.5% | 1095 | 46.5% | -0.03 | 0.61 | 0.01 | 1.22 | — |
| — | 101.00 | 109.80 | 105.40 | +0.97 | 46.2% | 1097.5 | 46.2% | -0.03 | 0.64 | 0.34 | 0.93 | — |
| — | 99.00 | 106.00 | 102.50 | +0.96 | 45.9% | 1100 | 45.9% | -0.04 | 0.64 | 0.56 | 0.72 | — |
| — | 96.05 | 104.90 | 100.47 | +0.96 | 45.6% | 1102.5 | 45.6% | -0.04 | 0.58 | 0.01 | 1.15 | — |
| — | 94.00 | 101.35 | 97.67 | +0.96 | 45.3% | 1105 | 45.3% | -0.04 | 0.70 | 0.27 | 1.14 | — |
| — | 91.00 | 100.00 | 95.50 | +0.95 | 45.0% | 1107.5 | 45.0% | -0.05 | 0.80 | 0.06 | 1.54 | — |
| — | 89.00 | 97.00 | 93.00 | +0.95 | 44.7% | 1110 | 44.7% | -0.05 | 0.94 | 0.70 | 1.19 | — |
| — | 87.00 | 95.70 | 91.35 | +0.95 | 44.5% | 1112.5 | 44.5% | -0.05 | 0.97 | 0.38 | 1.56 | — |
| — | 84.00 | 92.75 | 88.38 | +0.94 | 44.2% | 1115 | 44.2% | -0.06 | 1.12 | 0.55 | 1.70 | — |
| — | 82.00 | 90.00 | 86.00 | +0.94 | 44.0% | 1117.5 | 44.0% | -0.06 | 1.36 | 0.88 | 1.85 | — |
| — | 79.30 | 88.00 | 83.65 | +0.93 | 43.8% | 1120 | 43.8% | -0.07 | 1.50 | 1.30 | 1.71 | — |
| — | 75.00 | 82.00 | 78.50 | +0.93 | 43.4% | 1125 | 43.4% | -0.08 | 1.79 | 1.25 | 2.33 | — |
| — | 70.40 | 78.00 | 74.20 | +0.91 | 43.0% | 1130 | 43.0% | -0.09 | 2.15 | 1.60 | 2.71 | — |
| — | 65.00 | 73.00 | 69.00 | +0.90 | 42.7% | 1135 | 42.7% | -0.10 | 2.51 | 1.62 | 3.40 | — |
| — | 61.40 | 69.00 | 65.20 | +0.88 | 42.4% | 1140 | 42.4% | -0.12 | 2.93 | 2.16 | 3.70 | — |
| — | 56.45 | 64.00 | 60.23 | +0.87 | 42.1% | 1145 | 42.1% | -0.13 | 3.73 | 2.45 | 5.00 | — |
| — | 52.55 | 60.00 | 56.27 | +0.85 | 41.9% | 1150 | 41.9% | -0.15 | 4.28 | 3.70 | 4.85 | — |
| — | 48.00 | 56.00 | 52.00 | +0.83 | 41.7% | 1155 | 41.7% | -0.17 | 4.50 | 3.20 | 5.80 | — |
| — | 44.00 | 52.00 | 48.00 | +0.81 | 41.5% | 1160 | 41.5% | -0.19 | 6.15 | 4.75 | 7.55 | — |
| — | 40.70 | 48.00 | 44.35 | +0.79 | 41.4% | 1165 | 41.4% | -0.21 | 6.50 | 5.00 | 8.00 | — |
| — | 37.00 | 44.00 | 40.50 | +0.76 | 41.3% | 1170 | 41.3% | -0.24 | 8.03 | 7.05 | 9.00 | — |
| — | 34.80 | 42.00 | 38.40 | +0.75 | 41.2% | 1172.5 | 41.2% | -0.25 | 9.22 | 6.35 | 12.10 | — |
| — | 32.75 | 41.00 | 36.88 | +0.74 | 41.2% | 1175 | 41.2% | -0.26 | 8.72 | 7.45 | 10.00 | — |
| — | 31.00 | 37.20 | 34.10 | +0.72 | 41.2% | 1177.5 | 41.2% | -0.28 | 9.90 | 7.15 | 12.65 | — |
| — | 30.00 | 37.00 | 33.50 | +0.71 | 41.2% | 1180 | 41.2% | -0.29 | 10.53 | 9.05 | 12.00 | — |
| — | 27.55 | 36.00 | 31.77 | +0.70 | 41.2% | 1182.5 | 41.2% | -0.30 | 12.53 | 10.25 | 14.80 | — |
| — | 26.10 | 33.70 | 29.90 | +0.68 | 41.2% | 1185 | 41.2% | -0.32 | 13.05 | 11.15 | 14.95 | — |
| — | 25.10 | 32.35 | 28.73 | +0.67 | 41.2% | 1187.5 | 41.2% | -0.33 | 13.03 | 10.15 | 15.90 | — |
| — | 24.10 | 30.80 | 27.45 | +0.65 | 41.2% | 1190 | 41.2% | -0.35 | 15.43 | 12.95 | 17.90 | — |
| — | 22.50 | 28.60 | 25.55 | +0.64 | 41.2% | 1192.5 | 41.2% | -0.36 | 15.90 | 12.25 | 19.55 | — |
| — | 20.50 | 27.25 | 23.88 | +0.62 | 41.2% | 1195 | 41.2% | -0.38 | 17.55 | 14.90 | 20.20 | — |
| — | 18.70 | 23.90 | 21.30 | +0.59 | 41.3% | 1200 | 41.3% | -0.41 | 19.15 | 15.90 | 22.40 | — |
| — | 17.10 | 23.25 | 20.18 | +0.56 | 41.4% | 1205 | 41.4% | -0.44 | 21.70 | 18.40 | 25.00 | — |
| — | 15.00 | 21.35 | 18.18 | +0.52 | 41.6% | 1210 | 41.6% | -0.48 | 24.82 | 21.25 | 28.40 | — |
| — | 11.45 | 19.25 | 15.35 | +0.49 | 41.7% | 1215 | 41.7% | -0.51 | 28.80 | 26.45 | 31.15 | — |
| — | 11.20 | 16.05 | 13.62 | +0.46 | 41.9% | 1220 | 41.9% | -0.54 | 31.50 | 27.00 | 36.00 | — |
| — | 9.95 | 15.00 | 12.47 | +0.43 | 42.1% | 1225 | 42.1% | -0.58 | 35.00 | 31.00 | 39.00 | — |
| — | 8.50 | 11.00 | 9.75 | +0.39 | 42.4% | 1230 | 42.4% | -0.61 | 38.75 | 34.50 | 43.00 | — |
| — | 7.30 | 12.00 | 9.65 | +0.36 | 42.6% | 1235 | 42.6% | -0.64 | 42.25 | 38.50 | 46.00 | — |
| — | 6.35 | 9.50 | 7.92 | +0.33 | 42.9% | 1240 | 42.9% | -0.67 | 46.42 | 42.85 | 50.00 | — |
| — | 4.35 | 9.00 | 6.67 | +0.31 | 43.2% | 1245 | 43.2% | -0.70 | 49.80 | 45.60 | 54.00 | — |
| — | 4.65 | 7.15 | 5.90 | +0.28 | 43.5% | 1250 | 43.5% | -0.72 | 54.42 | 50.85 | 58.00 | — |
| — | 3.35 | 7.00 | 5.17 | +0.25 | 43.9% | 1255 | 43.9% | -0.75 | 57.73 | 53.45 | 62.00 | — |
| — | 2.82 | 6.00 | 4.41 | +0.23 | 44.2% | 1260 | 44.2% | -0.77 | 63.00 | 59.00 | 67.00 | — |
| — | 3.40 | 6.20 | 4.80 | +0.21 | 44.6% | 1265 | 44.6% | -0.79 | 67.25 | 63.50 | 71.00 | — |
| — | 2.90 | 5.25 | 4.08 | +0.19 | 45.0% | 1270 | 45.0% | -0.81 | 72.00 | 68.00 | 76.00 | — |
| — | 2.36 | 4.00 | 3.18 | +0.17 | 45.4% | 1275 | 45.4% | -0.83 | 76.50 | 73.00 | 80.00 | — |
| — | 2.50 | 3.05 | 2.77 | +0.15 | 45.8% | 1280 | 45.8% | -0.85 | 81.25 | 77.50 | 85.00 | — |
| — | 1.49 | 3.10 | 2.29 | — | — | 1285 | 46.2% | -0.87 | 85.50 | 82.00 | 89.00 | — |
| — | 1.60 | 2.58 | 2.09 | +0.12 | 46.6% | 1290 | 46.6% | -0.88 | 89.95 | 85.90 | 94.00 | — |
| — | 1.43 | 2.76 | 2.10 | +0.11 | 47.1% | 1295 | 47.1% | -0.89 | 94.97 | 90.95 | 99.00 | — |
| — | 1.45 | 1.60 | 1.52 | +0.10 | 47.5% | 1300 | 47.5% | -0.90 | 100.00 | 96.00 | 104.00 | — |
| — | 0.90 | 1.94 | 1.42 | +0.09 | 48.0% | 1305 | 48.0% | -0.91 | 104.00 | 100.00 | 108.00 | — |
| — | 0.70 | 1.98 | 1.34 | +0.08 | 48.4% | 1310 | 48.4% | -0.92 | 109.78 | 103.25 | 116.30 | — |
| — | 0.40 | 1.48 | 0.94 | +0.07 | 48.9% | 1315 | 48.9% | -0.93 | 115.50 | 110.00 | 121.00 | — |
| — | 0.55 | 1.70 | 1.12 | +0.07 | 49.3% | 1320 | 49.3% | -0.94 | 120.25 | 114.50 | 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.