Spot 1218.03
· 216 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.40 | 124.50 | 119.45 | +0.95 | 39.9% | 1100 | 39.9% | -0.05 | 1.36 | 0.72 | 2.01 | — |
| — | 109.15 | 122.00 | 115.58 | +0.94 | 39.6% | 1105 | 39.6% | -0.06 | 2.30 | 1.15 | 3.45 | — |
| — | 106.00 | 114.70 | 110.35 | +0.94 | 39.3% | 1110 | 39.3% | -0.06 | 2.10 | 0.19 | 4.00 | — |
| — | 101.00 | 110.00 | 105.50 | +0.93 | 39.0% | 1115 | 39.0% | -0.07 | 3.18 | 1.81 | 4.55 | — |
| — | 98.00 | 105.00 | 101.50 | +0.93 | 38.7% | 1120 | 38.7% | -0.08 | 3.44 | 1.83 | 5.05 | — |
| — | 92.80 | 100.00 | 96.40 | +0.92 | 38.4% | 1125 | 38.4% | -0.08 | 2.25 | 0.76 | 3.75 | — |
| — | 89.00 | 96.00 | 92.50 | +0.91 | 38.2% | 1130 | 38.2% | -0.09 | 3.25 | 2.10 | 4.40 | — |
| — | 84.80 | 92.00 | 88.40 | +0.90 | 37.9% | 1135 | 37.9% | -0.10 | 4.33 | 3.15 | 5.50 | — |
| — | 80.00 | 87.00 | 83.50 | +0.89 | 37.7% | 1140 | 37.7% | -0.11 | 4.45 | 2.85 | 6.05 | — |
| — | 76.00 | 83.00 | 79.50 | +0.88 | 37.5% | 1145 | 37.5% | -0.12 | 5.75 | 3.45 | 8.05 | — |
| — | 71.00 | 78.00 | 74.50 | +0.87 | 37.3% | 1150 | 37.3% | -0.13 | 5.85 | 5.05 | 6.65 | — |
| — | 67.00 | 74.00 | 70.50 | +0.85 | 37.1% | 1155 | 37.1% | -0.15 | 6.72 | 4.80 | 8.65 | — |
| — | 63.00 | 70.00 | 66.50 | +0.84 | 36.9% | 1160 | 36.9% | -0.16 | 7.78 | 6.70 | 8.85 | — |
| — | 59.00 | 66.00 | 62.50 | +0.82 | 36.8% | 1165 | 36.8% | -0.18 | 8.88 | 7.80 | 9.95 | — |
| — | 54.40 | 61.70 | 58.05 | +0.81 | 36.6% | 1170 | 36.6% | -0.19 | 9.95 | 8.80 | 11.10 | — |
| — | 51.00 | 59.00 | 55.00 | +0.79 | 36.5% | 1175 | 36.5% | -0.21 | 10.97 | 9.95 | 12.00 | — |
| — | 48.00 | 55.00 | 51.50 | +0.77 | 36.4% | 1180 | 36.4% | -0.23 | 12.75 | 11.40 | 14.10 | — |
| — | 44.00 | 51.00 | 47.50 | +0.75 | 36.3% | 1185 | 36.3% | -0.25 | 14.93 | 12.05 | 17.80 | — |
| — | 42.00 | 48.00 | 45.00 | +0.73 | 36.2% | 1190 | 36.2% | -0.27 | 16.38 | 14.10 | 18.65 | — |
| — | — | — | — | — | — | 1195 | — | — | — | — | — | — |
| — | 36.00 | 39.75 | 37.88 | +0.69 | 36.1% | 1200 | 36.1% | -0.31 | 20.27 | 17.55 | 23.00 | — |
| — | — | — | — | — | — | 1205 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1210 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1215 | — | — | — | — | — | — |
| — | 26.00 | 28.85 | 27.43 | +0.59 | 36.0% | 1220 | 36.0% | -0.41 | 29.25 | 26.50 | 32.00 | — |
| — | — | — | — | — | — | 1225 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1230 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1235 | — | — | — | — | — | — |
| — | 16.50 | 22.70 | 19.60 | +0.49 | 36.1% | 1240 | 36.1% | -0.51 | 40.02 | 37.65 | 42.40 | — |
| — | — | — | — | — | — | 1245 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1250 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1255 | — | — | — | — | — | — |
| — | 11.20 | 16.05 | 13.62 | +0.39 | 36.4% | 1260 | 36.4% | -0.62 | 53.50 | 50.00 | 57.00 | — |
| — | — | — | — | — | — | 1265 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1270 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1275 | — | — | — | — | — | — |
| — | 6.75 | 8.30 | 7.53 | +0.29 | 36.9% | 1280 | 36.9% | -0.71 | 69.30 | 65.60 | 73.00 | — |
| — | — | — | — | — | — | 1285 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1290 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1295 | — | — | — | — | — | — |
| — | 4.55 | 5.00 | 4.78 | +0.21 | 37.5% | 1300 | 37.5% | -0.79 | 86.50 | 83.00 | 90.00 | — |
| — | — | — | — | — | — | 1305 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1310 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1315 | — | — | — | — | — | — |
| — | 1.25 | 5.05 | 3.15 | +0.16 | 38.2% | 1320 | 38.2% | -0.85 | 104.50 | 101.00 | 108.00 | — |
| — | — | — | — | — | — | 1325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1330 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1335 | — | — | — | — | — | — |
| — | 1.30 | 2.64 | 1.97 | +0.11 | 39.1% | 1340 | 39.1% | -0.90 | 123.50 | 117.00 | 130.00 | — |
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.