Spot 1216.17
· 214 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.00 | 121.00 | 115.00 | — | — | 1100 | — | — | 0.26 | 0.05 | 0.47 | — |
| — | 106.15 | 118.00 | 112.08 | +0.99 | 78.2% | 1102.5 | 78.2% | -0.01 | 0.81 | 0.01 | 1.61 | — |
| — | 104.00 | 116.70 | 110.35 | +0.99 | 77.1% | 1105 | 77.1% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 101.15 | 114.25 | 107.70 | +0.99 | 76.0% | 1107.5 | 76.0% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 101.00 | 109.70 | 105.35 | +0.99 | 74.8% | 1110 | 74.8% | -0.01 | 0.29 | 0.01 | 0.58 | — |
| — | 99.00 | 107.00 | 103.00 | +0.99 | 73.7% | 1112.5 | 73.7% | -0.01 | 0.76 | 0.01 | 1.50 | — |
| — | 97.00 | 105.15 | 101.08 | +0.99 | 72.6% | 1115 | 72.6% | -0.02 | 0.22 | 0.01 | 0.43 | — |
| — | 94.00 | 102.00 | 98.00 | +0.98 | 71.5% | 1117.5 | 71.5% | -0.02 | — | — | 0.48 | — |
| — | 92.00 | 100.45 | 96.22 | +0.98 | 70.3% | 1120 | 70.3% | -0.02 | 0.48 | 0.05 | 0.91 | — |
| — | 87.00 | 95.70 | 91.35 | +0.98 | 68.1% | 1125 | 68.1% | -0.02 | 0.53 | 0.01 | 1.04 | — |
| — | 82.00 | 90.90 | 86.45 | +0.98 | 65.8% | 1130 | 65.8% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 77.00 | 85.50 | 81.25 | +0.98 | 63.5% | 1135 | 63.5% | -0.02 | 1.45 | 0.01 | 2.89 | — |
| — | 72.00 | 80.00 | 76.00 | +0.97 | 61.1% | 1140 | 61.1% | -0.03 | 0.79 | 0.10 | 1.48 | — |
| — | 67.00 | 75.50 | 71.25 | +0.97 | 58.7% | 1145 | 58.7% | -0.03 | 0.40 | 0.06 | 0.73 | — |
| — | 62.00 | 70.30 | 66.15 | +0.95 | 56.3% | 1150 | 56.3% | -0.04 | 0.63 | 0.10 | 1.16 | — |
| — | 57.00 | 66.00 | 61.50 | +0.95 | 54.0% | 1155 | 54.0% | -0.05 | 0.34 | 0.11 | 0.57 | — |
| — | 52.00 | 59.50 | 55.75 | +0.94 | 51.8% | 1160 | 51.8% | -0.06 | 0.62 | 0.40 | 0.85 | — |
| — | 47.00 | 55.00 | 51.00 | +0.93 | 49.7% | 1165 | 49.7% | -0.07 | 0.46 | 0.02 | 0.90 | — |
| — | 42.00 | 50.10 | 46.05 | +0.91 | 47.7% | 1170 | 47.7% | -0.10 | 0.60 | 0.11 | 1.10 | — |
| — | 40.00 | 46.95 | 43.48 | +0.90 | 46.9% | 1172.5 | 46.9% | -0.10 | 0.78 | 0.27 | 1.28 | — |
| — | 37.00 | 45.35 | 41.17 | +0.89 | 46.0% | 1175 | 46.0% | -0.12 | 0.73 | 0.16 | 1.31 | — |
| — | 35.05 | 44.00 | 39.52 | +0.87 | 45.2% | 1177.5 | 45.2% | -0.13 | 0.71 | 0.02 | 1.40 | — |
| — | 33.00 | 40.65 | 36.83 | +0.86 | 44.5% | 1180 | 44.5% | -0.15 | 1.25 | 1.00 | 1.50 | — |
| — | 30.00 | 38.45 | 34.23 | +0.85 | 43.9% | 1182.5 | 43.9% | -0.17 | 1.68 | 1.00 | 2.35 | — |
| — | 28.10 | 35.75 | 31.93 | +0.83 | 43.3% | 1185 | 43.3% | -0.18 | 1.51 | 0.19 | 2.83 | — |
| — | 26.00 | 34.10 | 30.05 | +0.81 | 42.7% | 1187.5 | 42.7% | -0.19 | 2.54 | 1.17 | 3.90 | — |
| — | 25.40 | 31.35 | 28.38 | +0.79 | 42.3% | 1190 | 42.3% | -0.22 | 2.49 | 1.28 | 3.70 | — |
| — | 23.30 | 29.80 | 26.55 | +0.76 | 41.8% | 1192.5 | 41.8% | -0.24 | 2.79 | 0.58 | 5.00 | — |
| — | 21.70 | 27.10 | 24.40 | +0.73 | 41.5% | 1195 | 41.5% | -0.27 | 3.00 | 2.26 | 3.75 | — |
| — | 18.25 | 22.40 | 20.32 | +0.69 | 40.9% | 1200 | — | — | 4.78 | 3.50 | 6.05 | — |
| — | 13.85 | 18.95 | 16.40 | +0.63 | 40.5% | 1205 | — | — | 4.60 | 3.30 | 5.90 | — |
| — | 9.95 | 17.35 | 13.65 | +0.58 | 40.2% | 1210 | — | — | 8.10 | 6.05 | 10.15 | — |
| — | 8.50 | 13.05 | 10.78 | +0.52 | 40.2% | 1215 | — | — | 9.75 | 6.10 | 13.40 | — |
| — | 6.00 | 10.45 | 8.22 | — | — | 1220 | 40.2% | -0.54 | 12.43 | 9.00 | 15.85 | — |
| — | 5.50 | 8.55 | 7.03 | +0.41 | 40.4% | 1225 | 40.4% | -0.59 | 15.97 | 13.10 | 18.85 | — |
| — | 3.20 | 5.00 | 4.10 | — | — | 1230 | — | — | 19.38 | 16.30 | 22.45 | — |
| — | 2.82 | 4.00 | 3.41 | +0.30 | 41.2% | 1235 | 41.2% | -0.70 | 22.05 | 19.40 | 24.70 | — |
| — | 1.70 | 3.45 | 2.58 | +0.25 | 41.7% | 1240 | 41.7% | -0.75 | 27.05 | 24.30 | 29.80 | — |
| — | 1.12 | 2.66 | 1.89 | — | — | 1245 | — | — | 31.25 | 27.50 | 35.00 | — |
| — | 1.35 | 1.50 | 1.43 | +0.17 | 43.0% | 1250 | 43.0% | -0.83 | 36.50 | 33.00 | 40.00 | — |
| — | 0.80 | 1.78 | 1.29 | — | — | 1255 | — | — | 40.02 | 36.05 | 44.00 | — |
| — | 0.55 | 1.12 | 0.83 | — | — | 1260 | — | — | 45.00 | 41.00 | 49.00 | — |
| — | 0.42 | 0.73 | 0.57 | — | — | 1265 | — | — | 50.50 | 47.00 | 54.00 | — |
| — | 0.25 | 1.10 | 0.68 | — | — | 1270 | — | — | 55.00 | 52.00 | 58.00 | — |
| — | 0.25 | 0.52 | 0.39 | +0.05 | 48.1% | 1275 | — | — | 60.00 | 57.00 | 63.00 | — |
| — | 0.18 | 0.40 | 0.29 | +0.04 | 49.4% | 1280 | 49.4% | -0.96 | 63.90 | 59.80 | 68.00 | — |
| — | 0.01 | 1.13 | 0.57 | +0.03 | 50.9% | 1285 | 50.9% | -0.97 | 69.47 | 65.95 | 73.00 | — |
| — | 0.07 | 0.37 | 0.22 | +0.03 | 52.4% | 1290 | 52.4% | -0.97 | 74.25 | 70.50 | 78.00 | — |
| — | 0.10 | 0.63 | 0.36 | +0.02 | 54.0% | 1295 | 54.0% | -0.98 | 79.45 | 75.90 | 83.00 | — |
| — | 0.13 | 0.16 | 0.14 | +0.01 | 55.7% | 1300 | 55.7% | -0.99 | 85.00 | 82.00 | 88.00 | — |
| — | — | 1.52 | — | — | — | 1305 | 57.4% | -0.99 | 90.00 | 87.00 | 93.00 | — |
| — | — | 0.20 | — | +0.01 | 59.2% | 1310 | 59.2% | -0.99 | 94.20 | 90.40 | 98.00 | — |
| — | — | 1.29 | — | +0.01 | 61.0% | 1315 | 61.0% | -1.00 | 99.42 | 95.85 | 103.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 62.8% | 1320 | 62.8% | -1.00 | 104.75 | 101.50 | 108.00 | — |
| — | — | 1.68 | — | +0.00 | 64.5% | 1325 | 64.5% | -1.00 | 110.38 | 104.00 | 116.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 66.2% | 1330 | 66.2% | -1.00 | 115.00 | 109.00 | 121.00 | — |
| — | — | 2.13 | — | +0.00 | 67.7% | 1335 | 67.7% | -1.00 | 121.35 | 116.70 | 126.00 | — |
| — | — | 0.49 | — | +0.00 | 69.2% | 1340 | 69.2% | -1.00 | 124.88 | 118.75 | 131.00 | — |
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.