Spot 1213.13
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 121.35 | 133.65 | 127.50 | +0.88 | 33.7% | 1095 | 33.7% | -0.12 | 5.72 | 3.00 | 8.45 | — |
| — | 117.00 | 129.00 | 123.00 | +0.87 | 33.6% | 1100 | 33.6% | -0.13 | 7.35 | 4.00 | 10.70 | — |
| — | 113.25 | 125.00 | 119.12 | +0.87 | 33.5% | 1105 | 33.5% | -0.14 | 8.12 | 5.25 | 11.00 | — |
| — | 108.00 | 121.00 | 114.50 | +0.86 | 33.4% | 1110 | 33.4% | -0.14 | 8.82 | 5.75 | 11.90 | — |
| — | 104.55 | 116.95 | 110.75 | +0.85 | 33.3% | 1115 | 33.3% | -0.15 | 9.88 | 6.00 | 13.75 | — |
| — | 101.75 | 112.50 | 107.12 | +0.84 | 33.2% | 1120 | 33.2% | -0.16 | 11.05 | 8.60 | 13.50 | — |
| — | 99.00 | 107.45 | 103.22 | +0.83 | 33.1% | 1125 | 33.1% | -0.17 | 13.12 | 10.65 | 15.60 | — |
| — | 95.00 | 103.70 | 99.35 | +0.82 | 33.1% | 1130 | 33.1% | -0.19 | 12.55 | 10.10 | 15.00 | — |
| — | 91.00 | 98.20 | 94.60 | +0.81 | 33.0% | 1135 | 33.0% | -0.20 | 13.00 | 10.00 | 16.00 | — |
| — | 87.00 | 95.50 | 91.25 | +0.79 | 32.9% | 1140 | 32.9% | -0.21 | 14.95 | 11.25 | 18.65 | — |
| — | 83.00 | 91.50 | 87.25 | +0.78 | 32.8% | 1145 | 32.8% | -0.22 | 16.70 | 13.00 | 20.40 | — |
| — | 80.00 | 87.00 | 83.50 | +0.77 | 32.8% | 1150 | 32.8% | -0.23 | 18.50 | 14.00 | 23.00 | — |
| — | 76.00 | 83.20 | 79.60 | +0.76 | 32.7% | 1155 | 32.7% | -0.25 | 19.27 | 16.00 | 22.55 | — |
| — | 73.00 | 81.20 | 77.10 | +0.74 | 32.6% | 1160 | 32.6% | -0.26 | 22.18 | 18.35 | 26.00 | — |
| — | 69.00 | 77.00 | 73.00 | +0.73 | 32.6% | 1165 | 32.6% | -0.27 | 23.00 | 19.00 | 27.00 | — |
| — | 66.00 | 73.00 | 69.50 | +0.72 | 32.5% | 1170 | 32.5% | -0.29 | 24.20 | 21.00 | 27.40 | — |
| — | 63.00 | 70.00 | 66.50 | +0.70 | 32.5% | 1175 | 32.5% | -0.30 | 26.23 | 22.00 | 30.45 | — |
| — | 60.00 | 67.00 | 63.50 | +0.69 | 32.5% | 1180 | 32.5% | -0.31 | 28.45 | 24.60 | 32.30 | — |
| — | 57.00 | 64.00 | 60.50 | +0.67 | 32.4% | 1185 | 32.4% | -0.33 | 30.50 | 26.00 | 35.00 | — |
| — | 54.00 | 61.00 | 57.50 | +0.66 | 32.4% | 1190 | 32.4% | -0.34 | 31.93 | 29.00 | 34.85 | — |
| — | 51.00 | 58.00 | 54.50 | +0.64 | 32.4% | 1195 | — | — | 35.00 | 31.00 | 39.00 | — |
| — | 48.00 | 56.00 | 52.00 | — | — | 1200 | — | — | 36.65 | 33.00 | 40.30 | — |
| — | 45.00 | 53.00 | 49.00 | — | — | 1205 | — | — | 40.00 | 36.00 | 44.00 | — |
| — | 43.00 | 51.00 | 47.00 | — | — | 1210 | — | — | 41.60 | 38.00 | 45.20 | — |
| — | 40.90 | 48.00 | 44.45 | — | — | 1215 | — | — | 44.90 | 41.00 | 48.80 | — |
| — | 39.40 | 46.00 | 42.70 | — | — | 1220 | — | — | 46.52 | 43.00 | 50.05 | — |
| — | 36.80 | 44.00 | 40.40 | — | — | 1225 | — | — | 50.00 | 46.00 | 54.00 | — |
| — | 34.60 | 41.85 | 38.23 | — | — | 1230 | — | — | 53.00 | 49.00 | 57.00 | — |
| — | 32.50 | 40.00 | 36.25 | — | — | 1235 | — | — | 56.00 | 52.00 | 60.00 | — |
| — | 30.50 | 38.00 | 34.25 | — | — | 1240 | — | — | 59.00 | 55.00 | 63.00 | — |
| — | 28.40 | 35.65 | 32.02 | — | — | 1245 | — | — | 61.65 | 58.00 | 65.30 | — |
| — | 28.20 | 32.45 | 30.32 | — | — | 1250 | — | — | 65.40 | 61.80 | 69.00 | — |
| — | 25.60 | 30.50 | 28.05 | — | — | 1255 | — | — | 69.00 | 65.00 | 73.00 | — |
| — | 23.40 | 31.00 | 27.20 | — | — | 1260 | — | — | 71.80 | 68.00 | 75.60 | — |
| — | 21.20 | 29.00 | 25.10 | — | — | 1265 | — | — | 75.50 | 72.00 | 79.00 | — |
| — | 20.75 | 28.00 | 24.38 | — | — | 1270 | — | — | 79.00 | 75.00 | 83.00 | — |
| — | 18.00 | 27.00 | 22.50 | — | — | 1275 | — | — | 83.00 | 79.00 | 87.00 | — |
| — | 17.35 | 23.45 | 20.40 | — | — | 1280 | — | — | 85.75 | 81.50 | 90.00 | — |
| — | 16.20 | 24.00 | 20.10 | — | — | 1285 | — | — | 89.70 | 85.40 | 94.00 | — |
| — | 15.60 | 23.00 | 19.30 | — | — | 1290 | — | — | 93.62 | 89.25 | 98.00 | — |
| — | 13.45 | 20.10 | 16.77 | +0.32 | 32.6% | 1295 | 32.6% | -0.69 | 97.60 | 93.80 | 101.40 | — |
| — | 12.00 | 20.65 | 16.32 | +0.31 | 32.6% | 1300 | 32.6% | -0.70 | 102.00 | 98.00 | 106.00 | — |
| — | 8.00 | 17.00 | 12.50 | +0.25 | 32.8% | 1320 | — | — | 117.95 | 112.00 | 123.90 | — |
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.