Spot 1230.20
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.00 | 126.20 | 120.10 | +0.94 | 43.5% | 1110 | 43.5% | -0.07 | — | — | 0.51 | — |
| — | 109.00 | 120.45 | 114.72 | +0.93 | 42.7% | 1115 | 42.7% | -0.08 | — | — | 0.59 | — |
| — | 104.15 | 118.35 | 111.25 | +0.91 | 41.9% | 1120 | 41.9% | -0.09 | 0.26 | 0.03 | 0.49 | — |
| — | 101.00 | 116.00 | 108.50 | +0.90 | 41.1% | 1125 | 41.1% | -0.11 | 0.34 | 0.06 | 0.63 | — |
| — | 97.00 | 105.20 | 101.10 | +0.88 | 40.4% | 1130 | 40.4% | -0.13 | 0.41 | 0.23 | 0.60 | — |
| — | 92.00 | 100.00 | 96.00 | +0.86 | 39.7% | 1135 | — | — | 0.64 | 0.10 | 1.17 | — |
| — | 87.00 | 96.00 | 91.50 | +0.83 | 25.7% | 1140 | 39.0% | -0.18 | 0.77 | 0.25 | 1.28 | — |
| — | 82.00 | 91.00 | 86.50 | +0.81 | 38.4% | 1145 | 38.4% | -0.20 | 0.94 | 0.75 | 1.12 | — |
| — | 80.00 | 88.20 | 84.10 | +0.79 | 38.1% | 1147.5 | 38.1% | -0.22 | 1.09 | 0.34 | 1.85 | — |
| — | 77.00 | 86.00 | 81.50 | — | — | 1150 | 37.8% | -0.23 | 0.80 | 0.44 | 1.15 | — |
| — | 75.00 | 84.00 | 79.50 | +0.76 | 37.5% | 1152.5 | — | — | 0.88 | 0.31 | 1.44 | — |
| — | 72.00 | 82.00 | 77.00 | +0.75 | 37.3% | 1155 | 37.3% | -0.26 | 1.25 | 0.20 | 2.29 | — |
| — | 70.00 | 79.00 | 74.50 | +0.73 | 37.0% | 1157.5 | 37.0% | -0.28 | 1.28 | 0.42 | 2.15 | — |
| — | 68.00 | 76.70 | 72.35 | +0.71 | 36.8% | 1160 | 36.8% | -0.30 | 1.36 | 0.95 | 1.78 | — |
| — | 65.00 | 74.00 | 69.50 | — | — | 1162.5 | — | — | 1.59 | 0.79 | 2.40 | — |
| — | 63.25 | 70.00 | 66.62 | — | — | 1165 | — | — | 1.47 | 1.31 | 1.63 | — |
| — | 60.00 | 70.00 | 65.00 | — | — | 1167.5 | — | — | 1.82 | 0.76 | 2.89 | — |
| — | 58.00 | 65.65 | 61.83 | — | — | 1170 | — | — | 2.06 | 1.54 | 2.57 | — |
| — | 56.00 | 64.95 | 60.48 | — | — | 1172.5 | — | — | 2.44 | 1.59 | 3.30 | — |
| — | 54.00 | 60.00 | 57.00 | — | — | 1175 | — | — | 2.79 | 1.99 | 3.60 | — |
| — | 52.30 | 58.65 | 55.48 | — | — | 1177.5 | — | — | 3.23 | 2.12 | 4.35 | — |
| — | 49.05 | 55.95 | 52.50 | +0.56 | 35.3% | 1180 | 35.3% | -0.45 | 3.02 | 2.49 | 3.55 | — |
| — | 45.35 | 51.25 | 48.30 | +0.52 | 35.1% | 1185 | — | — | 4.00 | 2.06 | 5.95 | — |
| — | 41.10 | 47.00 | 44.05 | +0.48 | 34.9% | 1190 | 34.9% | -0.53 | 4.78 | 3.55 | 6.00 | — |
| — | 38.05 | 45.40 | 41.73 | +0.46 | 34.9% | 1192.5 | 34.9% | -0.55 | 5.47 | 3.15 | 7.80 | — |
| — | 36.00 | 43.00 | 39.50 | +0.44 | 34.8% | 1195 | 34.8% | -0.57 | 5.92 | 3.65 | 8.20 | — |
| — | 32.00 | 39.35 | 35.67 | — | — | 1200 | 34.7% | -0.61 | 6.20 | 5.45 | 6.95 | — |
| — | 30.65 | 37.15 | 33.90 | — | — | 1202.5 | 34.7% | -0.63 | 8.32 | 4.65 | 12.00 | — |
| — | 29.00 | 36.00 | 32.50 | +0.36 | 34.7% | 1205 | 34.7% | -0.64 | 8.70 | 6.00 | 11.40 | — |
| — | 27.00 | 33.85 | 30.43 | +0.35 | 34.7% | 1207.5 | 34.7% | -0.66 | 9.00 | 5.00 | 13.00 | — |
| — | 26.30 | 31.70 | 29.00 | +0.33 | 34.7% | 1210 | 34.7% | -0.68 | 10.03 | 8.00 | 12.05 | — |
| — | 23.65 | 31.00 | 27.32 | +0.31 | 34.7% | 1212.5 | 34.7% | -0.70 | 11.12 | 7.25 | 15.00 | — |
| — | 22.00 | 28.00 | 25.00 | +0.29 | 34.7% | 1215 | 34.7% | -0.71 | 10.90 | 7.55 | 14.25 | — |
| — | 24.00 | 28.00 | 26.00 | +0.28 | 34.8% | 1217.5 | 34.8% | -0.73 | 13.07 | 9.15 | 17.00 | — |
| — | 19.95 | 25.35 | 22.65 | +0.26 | 34.8% | 1220 | 34.8% | -0.74 | 14.53 | 12.50 | 16.55 | — |
| — | 18.50 | 22.80 | 20.65 | +0.25 | 34.9% | 1222.5 | 34.9% | -0.76 | 14.00 | 11.00 | 17.00 | — |
| — | 16.00 | 22.85 | 19.43 | +0.23 | 34.9% | 1225 | 34.9% | -0.77 | 15.50 | 13.50 | 17.50 | — |
| — | 15.00 | 22.80 | 18.90 | +0.22 | 35.0% | 1227.5 | 35.0% | -0.78 | 16.75 | 14.25 | 19.25 | — |
| — | 13.75 | 19.25 | 16.50 | +0.21 | 35.0% | 1230 | 35.0% | -0.80 | 18.00 | 17.00 | 19.00 | — |
| — | 12.60 | 17.50 | 15.05 | +0.18 | 35.2% | 1235 | — | — | 21.35 | 17.70 | 25.00 | — |
| — | 11.10 | 14.00 | 12.55 | +0.16 | 35.3% | 1240 | 35.3% | -0.84 | 24.00 | 20.00 | 28.00 | — |
| — | 10.40 | 13.20 | 11.80 | — | — | 1245 | — | — | 27.48 | 23.95 | 31.00 | — |
| — | 10.00 | 10.40 | 10.20 | — | — | 1250 | — | — | 29.98 | 27.95 | 32.00 | — |
| — | 6.60 | 10.10 | 8.35 | +0.11 | 35.9% | 1255 | — | — | 33.92 | 29.00 | 38.85 | — |
| — | 6.35 | 8.00 | 7.17 | — | — | 1260 | — | — | 38.50 | 35.00 | 42.00 | — |
| — | 3.40 | 8.85 | 6.12 | — | — | 1265 | 36.4% | -0.92 | 41.50 | 37.00 | 46.00 | — |
| — | 5.35 | 5.50 | 5.42 | — | — | 1270 | 36.7% | -0.93 | 45.65 | 41.30 | 50.00 | — |
| — | 3.35 | 5.15 | 4.25 | — | — | 1275 | — | — | 49.50 | 45.00 | 54.00 | — |
| — | 3.30 | 4.05 | 3.67 | +0.06 | 37.2% | 1280 | — | — | 55.50 | 52.00 | 59.00 | — |
| — | 1.27 | 3.90 | 2.58 | — | — | 1285 | — | — | 58.50 | 54.00 | 63.00 | — |
| — | 2.15 | 3.00 | 2.58 | — | — | 1290 | — | — | 63.00 | 58.00 | 68.00 | — |
| — | 1.55 | 3.50 | 2.52 | +0.04 | 38.1% | 1295 | — | — | 67.50 | 63.00 | 72.00 | — |
| — | 1.90 | 2.10 | 2.00 | +0.03 | 38.4% | 1300 | 38.4% | -0.97 | 72.62 | 68.25 | 77.00 | — |
| — | 1.41 | 1.88 | 1.65 | +0.03 | 38.7% | 1305 | 38.7% | -0.97 | 76.50 | 72.00 | 81.00 | — |
| — | 0.79 | 1.69 | 1.24 | +0.03 | 39.0% | 1310 | 39.0% | -0.97 | 81.50 | 77.00 | 86.00 | — |
| — | 0.69 | 1.50 | 1.09 | +0.02 | 39.3% | 1315 | 39.3% | -0.98 | 86.50 | 82.00 | 91.00 | — |
| — | 0.60 | 1.26 | 0.93 | +0.02 | 39.7% | 1320 | 39.7% | -0.98 | 91.50 | 87.00 | 96.00 | — |
| — | 0.52 | 1.08 | 0.80 | +0.02 | 40.0% | 1325 | 40.0% | -0.98 | 96.00 | 91.00 | 101.00 | — |
| — | 0.65 | 1.00 | 0.82 | +0.02 | 40.3% | 1330 | 40.3% | -0.98 | 100.55 | 96.00 | 105.10 | — |
| — | 0.45 | 0.76 | 0.60 | +0.01 | 40.7% | 1335 | 40.7% | -0.99 | 105.50 | 101.00 | 110.00 | — |
| — | 0.37 | 0.68 | 0.53 | +0.01 | 41.0% | 1340 | 41.0% | -0.99 | 110.50 | 103.00 | 118.00 | — |
| — | 0.24 | 1.03 | 0.64 | +0.01 | 41.4% | 1345 | 41.4% | -0.99 | 115.50 | 108.00 | 123.00 | — |
| — | 0.19 | 0.50 | 0.34 | +0.01 | 41.8% | 1350 | 41.8% | -0.99 | 120.50 | 113.00 | 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.