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 | |
| — | 112.15 | 121.55 | 116.85 | +0.95 | 42.0% | 1100 | 42.0% | -0.05 | 1.44 | 0.97 | 1.90 | — |
| — | 106.00 | 118.00 | 112.00 | +0.94 | 41.6% | 1105 | 41.6% | -0.06 | 1.65 | 0.14 | 3.15 | — |
| — | 102.85 | 112.10 | 107.47 | +0.94 | 41.2% | 1110 | 41.2% | -0.06 | 1.55 | 0.78 | 2.33 | — |
| — | 100.00 | 108.00 | 104.00 | +0.93 | 40.8% | 1115 | 40.8% | -0.07 | 1.97 | 0.83 | 3.10 | — |
| — | 95.00 | 103.00 | 99.00 | +0.92 | 40.4% | 1120 | 40.4% | -0.08 | 2.29 | 1.47 | 3.10 | — |
| — | 90.00 | 97.75 | 93.88 | +0.91 | 40.0% | 1125 | 40.0% | -0.09 | 2.73 | 1.90 | 3.55 | — |
| — | 86.00 | 93.50 | 89.75 | +0.90 | 39.7% | 1130 | 39.7% | -0.10 | 3.06 | 2.12 | 4.00 | — |
| — | 81.00 | 89.35 | 85.17 | +0.89 | 39.3% | 1135 | 39.3% | -0.11 | 3.55 | 2.60 | 4.50 | — |
| — | 77.00 | 84.50 | 80.75 | +0.87 | 39.0% | 1140 | 39.0% | -0.13 | 4.76 | 2.87 | 6.65 | — |
| — | 72.00 | 80.00 | 76.00 | +0.86 | 38.7% | 1145 | 38.7% | -0.14 | 5.17 | 3.40 | 6.95 | — |
| — | 68.00 | 73.60 | 70.80 | +0.84 | 38.4% | 1150 | 38.4% | -0.16 | 5.22 | 3.45 | 7.00 | — |
| — | 63.00 | 71.60 | 67.30 | +0.82 | 38.1% | 1155 | 38.1% | -0.18 | 5.95 | 5.20 | 6.70 | — |
| — | 59.00 | 67.50 | 63.25 | +0.81 | 37.8% | 1160 | 37.8% | -0.20 | 6.62 | 5.60 | 7.65 | — |
| — | 55.00 | 63.35 | 59.17 | +0.78 | 37.6% | 1165 | 37.6% | -0.22 | 7.30 | 5.35 | 9.25 | — |
| — | 51.00 | 59.30 | 55.15 | +0.76 | 37.3% | 1170 | 37.3% | -0.24 | 9.00 | 7.75 | 10.25 | — |
| — | 47.00 | 55.35 | 51.17 | +0.74 | 37.1% | 1175 | 37.1% | -0.26 | 10.05 | 8.00 | 12.10 | — |
| — | 43.20 | 51.00 | 47.10 | +0.72 | 36.9% | 1180 | 36.9% | -0.28 | 11.50 | 10.10 | 12.90 | — |
| — | 40.00 | 47.00 | 43.50 | +0.69 | 36.7% | 1185 | 36.7% | -0.31 | 11.95 | 8.70 | 15.20 | — |
| — | 36.60 | 44.00 | 40.30 | +0.66 | 36.5% | 1190 | 36.5% | -0.34 | 14.35 | 11.30 | 17.40 | — |
| — | 33.00 | 41.00 | 37.00 | +0.64 | 36.3% | 1195 | 36.3% | -0.36 | 16.23 | 14.40 | 18.05 | — |
| — | 31.35 | 38.30 | 34.83 | +0.61 | 36.1% | 1200 | 36.1% | -0.39 | 18.68 | 16.15 | 21.20 | — |
| — | 27.00 | 35.05 | 31.02 | +0.58 | 36.0% | 1205 | 36.0% | -0.42 | 20.52 | 18.05 | 23.00 | — |
| — | 25.00 | 31.65 | 28.32 | +0.55 | 35.8% | 1210 | 35.8% | -0.45 | 21.88 | 18.85 | 24.90 | — |
| — | 21.20 | 28.75 | 24.98 | +0.52 | 35.7% | 1215 | 35.7% | -0.48 | 24.52 | 22.30 | 26.75 | — |
| — | 19.50 | 25.30 | 22.40 | +0.49 | 35.6% | 1220 | 35.6% | -0.51 | 26.98 | 24.40 | 29.55 | — |
| — | 16.30 | 23.75 | 20.02 | +0.47 | 35.5% | 1225 | 35.5% | -0.54 | 29.45 | 26.00 | 32.90 | — |
| — | 15.60 | 21.85 | 18.73 | +0.44 | 35.4% | 1230 | 35.4% | -0.56 | 32.73 | 29.45 | 36.00 | — |
| — | 12.30 | 18.10 | 15.20 | +0.41 | 35.4% | 1235 | 35.4% | -0.59 | 35.50 | 32.00 | 39.00 | — |
| — | 13.00 | 16.90 | 14.95 | +0.38 | 35.3% | 1240 | 35.3% | -0.62 | 38.88 | 35.35 | 42.40 | — |
| — | 10.70 | 16.60 | 13.65 | +0.36 | 35.3% | 1245 | 35.3% | -0.65 | 42.00 | 38.00 | 46.00 | — |
| — | 8.00 | 12.85 | 10.43 | +0.33 | 35.3% | 1250 | 35.3% | -0.67 | 45.27 | 41.55 | 49.00 | — |
| — | 7.40 | 14.05 | 10.72 | +0.31 | 35.2% | 1255 | 35.2% | -0.70 | 49.50 | 46.00 | 53.00 | — |
| — | 7.00 | 10.00 | 8.50 | +0.28 | 35.3% | 1260 | 35.3% | -0.72 | 52.77 | 48.55 | 57.00 | — |
| — | 5.85 | 8.80 | 7.33 | +0.26 | 35.3% | 1265 | 35.3% | -0.74 | 56.90 | 52.80 | 61.00 | — |
| — | 4.90 | 8.95 | 6.92 | +0.24 | 35.3% | 1270 | 35.3% | -0.77 | 61.50 | 58.00 | 65.00 | — |
| — | 4.50 | 7.10 | 5.80 | +0.22 | 35.4% | 1275 | 35.4% | -0.79 | 65.12 | 61.25 | 69.00 | — |
| — | 4.10 | 6.15 | 5.12 | +0.20 | 35.4% | 1280 | 35.4% | -0.80 | 69.50 | 66.00 | 73.00 | — |
| — | 1.97 | 7.20 | 4.58 | +0.18 | 35.5% | 1285 | 35.5% | -0.82 | 73.03 | 69.05 | 77.00 | — |
| — | 2.10 | 5.15 | 3.62 | +0.17 | 35.6% | 1290 | 35.6% | -0.84 | 78.67 | 75.35 | 82.00 | — |
| — | 1.89 | 4.55 | 3.22 | +0.15 | 35.7% | 1295 | 35.7% | -0.85 | 82.25 | 78.50 | 86.00 | — |
| — | 3.00 | 3.80 | 3.40 | +0.14 | 35.9% | 1300 | 35.9% | -0.87 | 87.00 | 83.00 | 91.00 | — |
| — | 1.21 | 4.95 | 3.08 | +0.12 | 36.0% | 1305 | 36.0% | -0.88 | 91.60 | 88.20 | 95.00 | — |
| — | 1.19 | 3.05 | 2.12 | — | — | 1310 | 36.1% | -0.89 | 96.05 | 92.10 | 100.00 | — |
| — | 1.70 | 2.90 | 2.30 | +0.10 | 36.3% | 1315 | — | — | 101.00 | 97.00 | 105.00 | — |
| — | 1.41 | 2.44 | 1.93 | +0.09 | 36.4% | 1320 | 36.4% | -0.91 | 105.45 | 100.90 | 110.00 | — |
| — | 0.79 | 3.10 | 1.95 | +0.08 | 36.6% | 1325 | 36.6% | -0.92 | 111.65 | 106.65 | 116.65 | — |
| — | 0.78 | 2.83 | 1.80 | +0.08 | 36.8% | 1330 | 36.8% | -0.93 | 116.42 | 110.85 | 122.00 | — |
| — | 0.36 | 3.55 | 1.96 | +0.07 | 37.0% | 1335 | 37.0% | -0.94 | 121.42 | 115.85 | 127.00 | — |
| — | 1.05 | 1.60 | 1.32 | +0.06 | 37.1% | 1340 | 37.1% | -0.95 | 126.42 | 120.85 | 132.00 | — |
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.