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 | |
| — | 114.45 | 125.45 | 119.95 | +0.99 | 61.0% | 1097.5 | 61.0% | -0.01 | — | — | 0.87 | — |
| — | 112.95 | 124.00 | 118.47 | +0.99 | 60.2% | 1100 | 60.2% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 109.90 | 122.00 | 115.95 | +0.99 | 59.4% | 1102.5 | 59.4% | -0.01 | — | — | 0.79 | — |
| — | 107.00 | 119.00 | 113.00 | +0.99 | 58.6% | 1105 | 58.6% | -0.01 | — | — | 1.30 | — |
| — | 104.00 | 117.00 | 110.50 | +0.98 | 57.8% | 1107.5 | 57.8% | -0.02 | — | — | 2.83 | — |
| — | 102.00 | 115.25 | 108.62 | +0.98 | 57.0% | 1110 | 57.0% | -0.02 | — | — | 0.43 | — |
| — | 101.00 | 109.00 | 105.00 | +0.98 | 56.2% | 1112.5 | 56.2% | -0.02 | — | — | 4.40 | — |
| — | 100.00 | 106.00 | 103.00 | +0.98 | 55.4% | 1115 | 55.4% | -0.02 | 0.57 | 0.10 | 1.05 | — |
| — | 97.00 | 104.00 | 100.50 | +0.98 | 54.6% | 1117.5 | 54.6% | -0.02 | — | — | 0.58 | — |
| — | 95.00 | 101.00 | 98.00 | +0.98 | 53.8% | 1120 | 53.8% | -0.02 | — | — | 0.87 | — |
| — | 87.90 | 96.00 | 91.95 | +0.98 | 52.3% | 1125 | 52.3% | -0.02 | 0.32 | 0.20 | 0.44 | — |
| — | 85.00 | 92.00 | 88.50 | +0.97 | 50.8% | 1130 | 50.8% | -0.03 | 0.42 | 0.13 | 0.72 | — |
| — | 80.00 | 87.00 | 83.50 | +0.97 | 49.3% | 1135 | 49.3% | -0.03 | — | — | 2.72 | — |
| — | 75.00 | 82.00 | 78.50 | +0.96 | 47.9% | 1140 | 47.9% | -0.04 | 0.92 | 0.30 | 1.54 | — |
| — | 68.40 | 77.00 | 72.70 | +0.96 | 46.6% | 1145 | 46.6% | -0.04 | 0.95 | 0.02 | 1.88 | — |
| — | 64.50 | 72.00 | 68.25 | +0.95 | 45.4% | 1150 | 45.4% | -0.05 | 0.38 | 0.01 | 0.75 | — |
| — | 60.00 | 67.20 | 63.60 | +0.94 | 44.3% | 1155 | 44.3% | -0.06 | — | — | 1.26 | — |
| — | 54.05 | 62.00 | 58.02 | +0.93 | 43.2% | 1160 | 43.2% | -0.07 | 0.95 | 0.82 | 1.09 | — |
| — | 51.00 | 58.00 | 54.50 | +0.92 | 42.3% | 1165 | 42.3% | -0.08 | 1.15 | 0.78 | 1.51 | — |
| — | 46.00 | 53.00 | 49.50 | +0.91 | 41.5% | 1170 | 41.5% | -0.09 | 1.36 | 0.88 | 1.84 | — |
| — | 44.00 | 50.90 | 47.45 | +0.90 | 41.2% | 1172.5 | 41.2% | -0.10 | 1.38 | 0.90 | 1.86 | — |
| — | 42.00 | 49.00 | 45.50 | +0.89 | 40.9% | 1175 | 40.9% | -0.11 | 1.78 | 1.17 | 2.39 | — |
| — | 39.10 | 46.00 | 42.55 | +0.88 | 40.6% | 1177.5 | 40.6% | -0.12 | 1.84 | 0.87 | 2.82 | — |
| — | 37.00 | 44.00 | 40.50 | +0.87 | 40.3% | 1180 | 40.3% | -0.13 | 2.19 | 1.45 | 2.92 | — |
| — | 35.00 | 42.00 | 38.50 | +0.86 | 40.0% | 1182.5 | 40.0% | -0.14 | 2.90 | 0.71 | 5.10 | — |
| — | 33.00 | 39.70 | 36.35 | +0.85 | 39.8% | 1185 | 39.8% | -0.15 | 2.88 | 1.85 | 3.90 | — |
| — | 30.00 | 38.00 | 34.00 | +0.84 | 39.6% | 1187.5 | 39.6% | -0.16 | 3.96 | 1.33 | 6.60 | — |
| — | 28.35 | 35.05 | 31.70 | +0.83 | 39.4% | 1190 | 39.4% | -0.17 | 3.75 | 2.75 | 4.75 | — |
| — | 26.65 | 32.95 | 29.80 | — | — | 1192.5 | — | — | 4.53 | 3.10 | 5.95 | — |
| — | 24.85 | 31.55 | 28.20 | — | — | 1195 | — | — | 4.25 | 2.76 | 5.75 | — |
| — | 21.05 | 27.05 | 24.05 | +0.77 | 38.9% | 1200 | 38.9% | -0.23 | 5.97 | 4.70 | 7.25 | — |
| — | 17.25 | 23.45 | 20.35 | +0.74 | 38.7% | 1205 | 38.7% | -0.26 | 6.85 | 4.65 | 9.05 | — |
| — | 15.40 | 19.90 | 17.65 | +0.72 | 38.6% | 1210 | 38.6% | -0.28 | 9.70 | 8.15 | 11.25 | — |
| — | 12.15 | 16.00 | 14.07 | +0.68 | 38.5% | 1215 | 38.5% | -0.32 | 12.22 | 9.90 | 14.55 | — |
| — | 10.25 | 14.15 | 12.20 | +0.64 | 38.4% | 1220 | 38.4% | -0.36 | 13.65 | 10.70 | 16.60 | — |
| — | 8.00 | 12.50 | 10.25 | +0.60 | 38.3% | 1225 | 38.3% | -0.40 | 16.95 | 14.10 | 19.80 | — |
| — | 7.10 | 9.50 | 8.30 | +0.55 | 38.3% | 1230 | 38.3% | -0.45 | 20.70 | 18.30 | 23.10 | — |
| — | 6.00 | 8.45 | 7.22 | +0.51 | 38.3% | 1235 | 38.3% | -0.49 | 23.55 | 20.95 | 26.15 | — |
| — | 4.00 | 6.00 | 5.00 | +0.46 | 38.4% | 1240 | 38.4% | -0.54 | 27.68 | 24.65 | 30.70 | — |
| — | 2.55 | 6.05 | 4.30 | +0.42 | 38.4% | 1245 | 38.4% | -0.58 | 31.12 | 28.00 | 34.25 | — |
| — | 2.38 | 3.65 | 3.02 | +0.39 | 38.5% | 1250 | 38.5% | -0.62 | 35.50 | 32.00 | 39.00 | — |
| — | 0.54 | 3.55 | 2.04 | +0.35 | 38.6% | 1255 | 38.6% | -0.65 | 39.50 | 36.00 | 43.00 | — |
| — | 1.41 | 2.70 | 2.06 | +0.31 | 38.7% | 1260 | 38.7% | -0.69 | 44.00 | 40.00 | 48.00 | — |
| — | 1.30 | 2.67 | 1.99 | +0.26 | 38.9% | 1265 | 38.9% | -0.74 | 48.50 | 45.00 | 52.00 | — |
| — | 1.00 | 1.95 | 1.48 | +0.23 | 39.1% | 1270 | 39.1% | -0.77 | 54.27 | 50.00 | 58.55 | — |
| — | 0.61 | 1.40 | 1.00 | +0.20 | 39.4% | 1275 | 39.4% | -0.80 | 58.00 | 55.00 | 61.00 | — |
| — | 0.45 | 1.01 | 0.73 | +0.17 | 39.6% | 1280 | 39.6% | -0.83 | 62.50 | 59.00 | 66.00 | — |
| — | 0.05 | 2.65 | 1.35 | +0.15 | 39.9% | 1285 | 39.9% | -0.85 | 67.50 | 64.00 | 71.00 | — |
| — | 0.36 | 1.29 | 0.82 | +0.13 | 40.3% | 1290 | 40.3% | -0.87 | 73.30 | 69.00 | 77.60 | — |
| — | 0.26 | 0.59 | 0.42 | +0.11 | 40.7% | 1295 | 40.7% | -0.89 | 77.50 | 74.00 | 81.00 | — |
| — | 0.19 | 0.29 | 0.24 | +0.10 | 41.1% | 1300 | 41.1% | -0.90 | 82.47 | 79.00 | 85.95 | — |
| — | 0.01 | 0.28 | 0.14 | +0.08 | 41.5% | 1305 | 41.5% | -0.92 | 87.50 | 84.00 | 91.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.07 | 42.0% | 1310 | 42.0% | -0.93 | 93.40 | 88.80 | 98.00 | — |
| — | — | 0.82 | — | +0.06 | 42.6% | 1315 | 42.6% | -0.94 | 98.42 | 93.85 | 103.00 | — |
| — | — | 0.75 | — | +0.05 | 43.2% | 1320 | 43.2% | -0.95 | 102.50 | 99.00 | 106.00 | — |
| — | — | 0.20 | — | +0.05 | 43.8% | 1325 | 43.8% | -0.95 | 107.72 | 101.00 | 114.45 | — |
| — | 0.01 | 0.25 | 0.13 | +0.04 | 44.6% | 1330 | 44.6% | -0.96 | 112.40 | 106.80 | 118.00 | — |
| — | — | 0.72 | — | +0.04 | 45.3% | 1335 | 45.3% | -0.97 | 117.95 | 111.90 | 124.00 | — |
| — | — | 0.71 | — | +0.03 | 46.2% | 1340 | 46.2% | -0.97 | 122.00 | 116.00 | 128.00 | — |
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.