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 | |
| — | 125.00 | 140.00 | 132.50 | — | — | 1110 | 35.3% | -0.24 | 8.50 | 5.10 | 11.90 | — |
| — | 120.00 | 136.00 | 128.00 | +0.75 | 35.1% | 1115 | — | — | 10.38 | 6.75 | 14.00 | — |
| — | 116.00 | 129.65 | 122.83 | +0.74 | 35.0% | 1120 | 35.0% | -0.27 | 10.05 | 6.75 | 13.35 | — |
| — | 112.00 | 127.95 | 119.97 | +0.72 | 34.9% | 1125 | 34.9% | -0.28 | 10.65 | 7.15 | 14.15 | — |
| — | 108.00 | 123.00 | 115.50 | +0.71 | 34.8% | 1130 | 34.8% | -0.29 | 11.55 | 8.25 | 14.85 | — |
| — | 104.00 | 119.00 | 111.50 | +0.69 | 34.7% | 1135 | 34.7% | -0.31 | 13.43 | 9.00 | 17.85 | — |
| — | 101.00 | 116.80 | 108.90 | +0.68 | 34.7% | 1140 | 34.7% | -0.32 | 14.30 | 10.00 | 18.60 | — |
| — | 99.00 | 108.95 | 103.97 | +0.66 | 34.6% | 1145 | 34.6% | -0.34 | 15.50 | 11.00 | 20.00 | — |
| — | 95.00 | 104.95 | 99.97 | +0.65 | 34.5% | 1150 | 34.5% | -0.35 | 16.80 | 12.55 | 21.05 | — |
| — | 91.00 | 101.00 | 96.00 | +0.63 | 34.4% | 1155 | 34.4% | -0.37 | 18.25 | 13.75 | 22.75 | — |
| — | 88.00 | 95.00 | 91.50 | +0.62 | 34.3% | 1160 | 34.3% | -0.39 | 19.35 | 14.80 | 23.90 | — |
| — | 84.00 | 94.00 | 89.00 | +0.60 | 34.2% | 1165 | 34.2% | -0.40 | 20.50 | 16.00 | 25.00 | — |
| — | 81.00 | 90.00 | 85.50 | +0.58 | 34.1% | 1170 | 34.1% | -0.42 | 21.98 | 18.00 | 25.95 | — |
| — | 77.00 | 86.60 | 81.80 | +0.57 | 34.1% | 1175 | 34.1% | -0.43 | 24.05 | 20.10 | 28.00 | — |
| — | 74.00 | 81.00 | 77.50 | +0.55 | 34.0% | 1180 | 34.0% | -0.45 | 25.50 | 21.00 | 30.00 | — |
| — | 70.00 | 80.00 | 75.00 | +0.54 | 33.9% | 1185 | 33.9% | -0.47 | 26.55 | 22.00 | 31.10 | — |
| — | 67.00 | 76.00 | 71.50 | +0.52 | 33.8% | 1190 | 33.8% | -0.49 | 28.88 | 24.75 | 33.00 | — |
| — | 64.00 | 73.95 | 68.97 | +0.50 | 33.8% | 1195 | 33.8% | -0.50 | 30.43 | 26.05 | 34.80 | — |
| — | 61.00 | 71.00 | 66.00 | +0.48 | 33.7% | 1200 | 33.7% | -0.52 | 32.50 | 28.00 | 37.00 | — |
| — | 58.00 | 68.00 | 63.00 | +0.47 | 33.6% | 1205 | 33.6% | -0.54 | 34.60 | 30.20 | 39.00 | — |
| — | 55.00 | 65.00 | 60.00 | +0.45 | 33.5% | 1210 | 33.5% | -0.55 | 36.50 | 32.00 | 41.00 | — |
| — | 52.00 | 61.00 | 56.50 | +0.44 | 33.5% | 1215 | 33.5% | -0.57 | 39.10 | 34.20 | 44.00 | — |
| — | 50.00 | 58.00 | 54.00 | +0.42 | 33.4% | 1220 | 33.4% | -0.59 | 41.20 | 36.75 | 45.65 | — |
| — | 47.00 | 56.95 | 51.98 | +0.40 | 33.4% | 1225 | 33.4% | -0.60 | 43.50 | 39.00 | 48.00 | — |
| — | 44.00 | 54.00 | 49.00 | +0.39 | 33.3% | 1230 | 33.3% | -0.62 | 46.35 | 41.70 | 51.00 | — |
| — | 42.00 | 49.70 | 45.85 | +0.37 | 33.2% | 1235 | 33.2% | -0.64 | 48.50 | 44.00 | 53.00 | — |
| — | 40.00 | 49.00 | 44.50 | +0.36 | 33.2% | 1240 | 33.2% | -0.65 | 51.00 | 46.00 | 56.00 | — |
| — | 37.00 | 46.60 | 41.80 | +0.34 | 33.1% | 1245 | 33.1% | -0.67 | 54.00 | 49.00 | 59.00 | — |
| — | 35.00 | 44.80 | 39.90 | +0.33 | 33.1% | 1250 | 33.1% | -0.68 | 56.52 | 52.05 | 61.00 | — |
| — | 33.00 | 42.95 | 37.98 | +0.31 | 33.0% | 1255 | 33.0% | -0.70 | 59.50 | 55.00 | 64.00 | — |
| — | 31.00 | 40.75 | 35.88 | +0.30 | 33.0% | 1260 | 33.0% | -0.71 | 62.50 | 58.00 | 67.00 | — |
| — | 29.00 | 37.80 | 33.40 | +0.29 | 32.9% | 1265 | 32.9% | -0.72 | 66.30 | 62.60 | 70.00 | — |
| — | 27.05 | 35.20 | 31.12 | +0.27 | 32.9% | 1270 | 32.9% | -0.74 | 69.00 | 64.00 | 74.00 | — |
| — | 25.00 | 34.35 | 29.68 | +0.26 | 32.8% | 1275 | 32.8% | -0.75 | 72.00 | 67.00 | 77.00 | — |
| — | 24.00 | 32.20 | 28.10 | +0.25 | 32.8% | 1280 | 32.8% | -0.76 | 75.50 | 71.00 | 80.00 | — |
| — | 22.00 | 31.00 | 26.50 | +0.24 | 32.8% | 1285 | 32.8% | -0.78 | 79.00 | 74.00 | 84.00 | — |
| — | 21.00 | 28.75 | 24.88 | +0.22 | 32.7% | 1290 | 32.7% | -0.79 | 82.50 | 78.00 | 87.00 | — |
| — | 19.00 | 27.75 | 23.38 | +0.21 | 32.7% | 1295 | 32.7% | -0.80 | 86.00 | 81.00 | 91.00 | — |
| — | 18.00 | 24.95 | 21.48 | +0.20 | 32.7% | 1300 | 32.7% | -0.81 | 89.50 | 85.00 | 94.00 | — |
| — | 13.00 | 22.00 | 17.50 | +0.16 | 32.6% | 1320 | 32.6% | -0.85 | 105.00 | 100.00 | 110.00 | — |
| — | 9.00 | 17.90 | 13.45 | +0.13 | 32.5% | 1340 | 32.5% | -0.89 | 121.50 | 114.00 | 129.00 | — |
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.