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 | |
| — | 116.65 | 129.20 | 122.92 | +0.86 | 35.4% | 1110 | 35.4% | -0.14 | 1.35 | 0.70 | 2.00 | — |
| — | 112.10 | 122.00 | 117.05 | +0.85 | 35.1% | 1115 | 35.1% | -0.16 | 1.95 | 0.90 | 3.00 | — |
| — | 107.65 | 116.05 | 111.85 | +0.83 | 34.8% | 1120 | 34.8% | -0.17 | 2.02 | 0.99 | 3.05 | — |
| — | 101.00 | 115.80 | 108.40 | +0.81 | 34.6% | 1125 | 34.6% | -0.19 | 2.42 | 2.10 | 2.75 | — |
| — | 98.00 | 108.00 | 103.00 | +0.79 | 34.4% | 1130 | 34.4% | -0.21 | 2.46 | 1.68 | 3.25 | — |
| — | 94.00 | 100.85 | 97.42 | +0.77 | 34.2% | 1135 | 34.2% | -0.23 | 2.98 | 2.17 | 3.80 | — |
| — | 90.00 | 96.00 | 93.00 | +0.75 | 34.0% | 1140 | 34.0% | -0.25 | 3.48 | 2.77 | 4.20 | — |
| — | 85.00 | 92.00 | 88.50 | +0.73 | 33.8% | 1145 | 33.8% | -0.28 | 4.97 | 3.00 | 6.95 | — |
| — | 81.00 | 88.95 | 84.97 | +0.70 | 33.6% | 1150 | 33.6% | -0.30 | 4.32 | 2.38 | 6.25 | — |
| — | 76.00 | 85.00 | 80.50 | +0.68 | 33.5% | 1155 | 33.5% | -0.32 | 4.66 | 2.86 | 6.45 | — |
| — | 72.00 | 79.05 | 75.53 | +0.65 | 33.3% | 1160 | 33.3% | -0.35 | 6.00 | 4.75 | 7.25 | — |
| — | 68.00 | 76.00 | 72.00 | +0.63 | 33.2% | 1165 | 33.2% | -0.38 | 7.85 | 5.20 | 10.50 | — |
| — | 66.00 | 73.20 | 69.60 | — | — | 1167.5 | — | — | 7.33 | 4.80 | 9.85 | — |
| — | 64.00 | 71.60 | 67.80 | +0.60 | 33.1% | 1170 | 33.0% | -0.40 | 8.18 | 6.25 | 10.10 | — |
| — | 61.00 | 71.00 | 66.00 | — | — | 1172.5 | — | — | 8.47 | 5.60 | 11.35 | — |
| — | 60.00 | 67.00 | 63.50 | +0.57 | 33.0% | 1175 | 33.0% | -0.43 | 7.75 | 4.00 | 11.50 | — |
| — | 58.00 | 65.00 | 61.50 | +0.56 | 32.9% | 1177.5 | 32.9% | -0.44 | 9.55 | 6.10 | 13.00 | — |
| — | 56.55 | 63.00 | 59.77 | +0.55 | 32.9% | 1180 | 32.9% | -0.46 | 9.72 | 6.15 | 13.30 | — |
| — | 52.00 | 59.00 | 55.50 | +0.52 | 32.8% | 1185 | 32.8% | -0.48 | 10.35 | 8.50 | 12.20 | — |
| — | 49.05 | 55.00 | 52.02 | +0.49 | 32.7% | 1190 | 32.7% | -0.51 | 13.00 | 10.65 | 15.35 | — |
| — | 46.00 | 54.00 | 50.00 | +0.48 | 32.7% | 1192.5 | 32.7% | -0.53 | 12.78 | 9.50 | 16.05 | — |
| — | 45.20 | 52.00 | 48.60 | +0.46 | 32.7% | 1195 | 32.7% | -0.54 | 12.78 | 10.10 | 15.45 | — |
| — | 43.05 | 48.25 | 45.65 | +0.44 | 32.7% | 1200 | 32.7% | -0.57 | 15.53 | 12.70 | 18.35 | — |
| — | 39.00 | 47.00 | 43.00 | — | — | 1202.5 | — | — | 14.80 | 12.00 | 17.60 | — |
| — | 38.60 | 45.00 | 41.80 | +0.41 | 32.6% | 1205 | 32.6% | -0.59 | 16.38 | 13.25 | 19.50 | — |
| — | 36.00 | 43.70 | 39.85 | — | — | 1207.5 | — | — | 16.70 | 14.25 | 19.15 | — |
| — | 35.75 | 42.00 | 38.88 | +0.39 | 32.6% | 1210 | 32.6% | -0.62 | 18.30 | 16.85 | 19.75 | — |
| — | 33.00 | 41.00 | 37.00 | — | — | 1212.5 | — | — | 18.20 | 15.00 | 21.40 | — |
| — | 32.70 | 37.75 | 35.23 | +0.36 | 32.6% | 1215 | 32.6% | -0.64 | 20.52 | 18.80 | 22.25 | — |
| — | 29.80 | 35.90 | 32.85 | +0.34 | 32.7% | 1220 | 32.7% | -0.67 | 22.15 | 20.00 | 24.30 | — |
| — | 27.65 | 32.40 | 30.02 | +0.31 | 32.7% | 1225 | 32.7% | -0.69 | 24.05 | 21.35 | 26.75 | — |
| — | 25.40 | 29.80 | 27.60 | +0.29 | 32.8% | 1230 | 32.8% | -0.71 | 27.35 | 26.10 | 28.60 | — |
| — | 22.90 | 28.20 | 25.55 | +0.27 | 32.8% | 1235 | 32.8% | -0.73 | 30.10 | 27.15 | 33.05 | — |
| — | 21.10 | 25.90 | 23.50 | +0.25 | 32.9% | 1240 | 32.9% | -0.75 | 32.92 | 31.00 | 34.85 | — |
| — | 18.45 | 23.00 | 20.73 | +0.23 | 33.0% | 1245 | 33.0% | -0.77 | 37.20 | 33.40 | 41.00 | — |
| — | 18.70 | 19.90 | 19.30 | +0.21 | 33.1% | 1250 | 33.1% | -0.79 | 39.55 | 36.00 | 43.10 | — |
| — | 15.70 | 19.95 | 17.82 | +0.20 | 33.3% | 1255 | 33.3% | -0.81 | 43.45 | 39.90 | 47.00 | — |
| — | 14.55 | 18.20 | 16.38 | +0.18 | 33.4% | 1260 | 33.4% | -0.83 | 46.75 | 43.50 | 50.00 | — |
| — | 12.90 | 15.90 | 14.40 | — | — | 1265 | 33.6% | -0.84 | 50.50 | 47.00 | 54.00 | — |
| — | 10.45 | 16.00 | 13.22 | +0.15 | 33.7% | 1270 | 33.7% | -0.85 | 54.00 | 50.00 | 58.00 | — |
| — | 9.80 | 16.95 | 13.38 | — | — | 1275 | — | — | 58.00 | 54.00 | 62.00 | — |
| — | 9.35 | 13.40 | 11.38 | +0.13 | 34.1% | 1280 | 34.1% | -0.88 | 61.50 | 58.00 | 65.00 | — |
| — | 7.00 | 7.60 | 7.30 | +0.09 | 34.9% | 1300 | 34.9% | -0.92 | 77.10 | 72.20 | 82.00 | — |
| — | 3.80 | 6.00 | 4.90 | +0.06 | 35.8% | 1320 | 35.8% | -0.94 | 95.50 | 92.00 | 99.00 | — |
| — | 2.80 | 3.70 | 3.25 | +0.04 | 36.8% | 1340 | 36.8% | -0.96 | 113.08 | 105.15 | 121.00 | — |
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.