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 | |
| — | 112.00 | 123.00 | 117.50 | +0.99 | 46.7% | 1095 | 46.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 107.90 | 116.70 | 112.30 | +0.99 | 45.7% | 1100 | 45.7% | -0.01 | 0.27 | 0.10 | 0.44 | — |
| — | 102.00 | 111.30 | 106.65 | +0.99 | 44.7% | 1105 | 44.7% | -0.01 | 0.41 | 0.01 | 0.80 | — |
| — | 100.00 | 106.35 | 103.17 | +0.99 | 43.8% | 1110 | 43.8% | -0.01 | 0.17 | 0.04 | 0.30 | — |
| — | 95.00 | 101.45 | 98.22 | +0.99 | 42.9% | 1115 | 42.9% | -0.01 | 0.23 | 0.06 | 0.40 | — |
| — | 90.00 | 97.10 | 93.55 | +0.99 | 42.1% | 1120 | 42.1% | -0.02 | 0.47 | 0.04 | 0.91 | — |
| — | 85.00 | 91.60 | 88.30 | +0.99 | 41.3% | 1125 | 41.3% | -0.02 | 0.42 | 0.04 | 0.81 | — |
| — | 80.00 | 89.35 | 84.67 | +0.98 | 40.6% | 1130 | 40.6% | -0.02 | 0.67 | 0.25 | 1.08 | — |
| — | 75.00 | 84.00 | 79.50 | +0.98 | 39.8% | 1135 | 39.8% | -0.03 | 0.81 | 0.10 | 1.51 | — |
| — | 70.00 | 79.25 | 74.62 | +0.98 | 39.2% | 1140 | 39.2% | -0.03 | 0.51 | 0.21 | 0.80 | — |
| — | 65.00 | 74.00 | 69.50 | +0.97 | 38.6% | 1145 | 38.6% | -0.04 | — | — | 2.58 | — |
| — | 63.00 | 71.80 | 67.40 | +0.96 | 38.3% | 1147.5 | 38.3% | -0.04 | 1.14 | 0.50 | 1.78 | — |
| — | 60.00 | 69.00 | 64.50 | +0.97 | 38.0% | 1150 | 38.0% | -0.04 | 0.97 | 0.80 | 1.15 | — |
| — | 58.00 | 66.95 | 62.48 | +0.96 | 37.7% | 1152.5 | 37.7% | -0.05 | 1.42 | 0.62 | 2.21 | — |
| — | 55.00 | 64.35 | 59.67 | +0.96 | 37.5% | 1155 | 37.5% | -0.05 | 1.64 | 0.80 | 2.48 | — |
| — | 53.00 | 62.95 | 57.98 | +0.95 | 37.3% | 1157.5 | 37.3% | -0.06 | — | — | 4.20 | — |
| — | 51.00 | 58.60 | 54.80 | +0.94 | 37.1% | 1160 | 37.1% | -0.06 | 1.75 | 1.04 | 2.46 | — |
| — | 48.00 | 57.20 | 52.60 | +0.94 | 36.9% | 1162.5 | 36.9% | -0.07 | 2.20 | 0.75 | 3.65 | — |
| — | 46.20 | 53.80 | 50.00 | +0.94 | 36.7% | 1165 | 36.7% | -0.07 | 2.78 | 1.76 | 3.80 | — |
| — | 44.00 | 53.00 | 48.50 | +0.93 | 36.5% | 1167.5 | 36.5% | -0.08 | 2.34 | 1.43 | 3.25 | — |
| — | 41.00 | 50.10 | 45.55 | +0.92 | 36.4% | 1170 | 36.4% | -0.09 | 3.33 | 2.27 | 4.40 | — |
| — | 39.00 | 48.65 | 43.83 | +0.92 | 36.2% | 1172.5 | 36.2% | -0.10 | 3.96 | 2.52 | 5.40 | — |
| — | 37.00 | 45.00 | 41.00 | +0.91 | 36.1% | 1175 | 36.1% | -0.11 | 4.12 | 2.54 | 5.70 | — |
| — | 35.00 | 44.05 | 39.52 | +0.90 | 36.0% | 1177.5 | 36.0% | -0.12 | 4.92 | 2.14 | 7.70 | — |
| — | 33.00 | 40.95 | 36.98 | +0.89 | 35.9% | 1180 | 35.9% | -0.13 | 4.17 | 3.10 | 5.25 | — |
| — | 29.00 | 36.00 | 32.50 | +0.87 | 35.7% | 1185 | 35.7% | -0.15 | 5.88 | 3.95 | 7.80 | — |
| — | 25.00 | 32.00 | 28.50 | +0.84 | 35.5% | 1190 | 35.5% | -0.18 | 7.17 | 6.35 | 8.00 | — |
| — | 23.00 | 30.00 | 26.50 | +0.83 | 35.4% | 1192.5 | 35.4% | -0.20 | 6.92 | 4.30 | 9.55 | — |
| — | 21.00 | 29.00 | 25.00 | +0.81 | 35.4% | 1195 | 35.4% | -0.21 | 7.58 | 5.15 | 10.00 | — |
| — | 19.40 | 25.00 | 22.20 | +0.78 | 35.3% | 1200 | 35.3% | -0.25 | 9.38 | 6.75 | 12.00 | — |
| — | 17.00 | 24.00 | 20.50 | +0.76 | 35.3% | 1202.5 | 35.3% | -0.26 | 9.90 | 7.00 | 12.80 | — |
| — | 15.00 | 23.00 | 19.00 | +0.74 | 35.2% | 1205 | 35.2% | -0.28 | 11.80 | 8.00 | 15.60 | — |
| — | 14.00 | 21.00 | 17.50 | +0.72 | 35.2% | 1207.5 | 35.2% | -0.30 | 13.50 | 9.00 | 18.00 | — |
| — | 14.30 | 19.05 | 16.68 | +0.70 | 35.2% | 1210 | 35.2% | -0.32 | 15.00 | 11.00 | 19.00 | — |
| — | 11.00 | 17.70 | 14.35 | +0.68 | 35.2% | 1212.5 | 35.2% | -0.34 | 14.75 | 12.00 | 17.50 | — |
| — | 11.20 | 17.15 | 14.18 | +0.66 | 35.2% | 1215 | — | — | 16.00 | 15.00 | 17.00 | — |
| — | 10.90 | 15.45 | 13.18 | — | — | 1217.5 | 35.2% | -0.39 | 17.50 | 15.00 | 20.00 | — |
| — | 10.00 | 14.00 | 12.00 | — | — | 1220 | — | — | 20.20 | 16.40 | 24.00 | — |
| — | 6.65 | 12.80 | 9.72 | — | — | 1222.5 | — | — | 22.00 | 18.00 | 26.00 | — |
| — | 6.00 | 12.55 | 9.28 | — | — | 1225 | 35.2% | -0.45 | 23.50 | 20.00 | 27.00 | — |
| — | 7.55 | 11.65 | 9.60 | +0.54 | 35.3% | 1227.5 | — | — | 25.00 | 21.00 | 29.00 | — |
| — | 7.05 | 9.50 | 8.28 | +0.52 | 35.3% | 1230 | — | — | 27.00 | 23.00 | 31.00 | — |
| — | 5.05 | 9.05 | 7.05 | — | — | 1235 | 35.4% | -0.54 | 30.50 | 27.00 | 34.00 | — |
| — | 4.50 | 8.15 | 6.33 | +0.43 | 35.5% | 1240 | 35.5% | -0.58 | 34.50 | 31.00 | 38.00 | — |
| — | 4.00 | 6.30 | 5.15 | +0.39 | 35.6% | 1245 | 35.6% | -0.63 | 38.50 | 35.00 | 42.00 | — |
| — | 3.35 | 4.70 | 4.03 | +0.35 | 35.8% | 1250 | 35.8% | -0.66 | 42.50 | 39.00 | 46.00 | — |
| — | 2.35 | 3.50 | 2.92 | +0.31 | 36.0% | 1255 | 36.0% | -0.70 | 46.50 | 43.00 | 50.00 | — |
| — | 2.00 | 3.40 | 2.70 | +0.27 | 36.3% | 1260 | 36.3% | -0.74 | 50.60 | 46.80 | 54.40 | — |
| — | 1.25 | 3.00 | 2.12 | +0.24 | 36.5% | 1265 | 36.5% | -0.77 | 55.17 | 51.35 | 59.00 | — |
| — | 0.23 | 2.47 | 1.35 | +0.21 | 36.8% | 1270 | 36.8% | -0.80 | 60.40 | 56.80 | 64.00 | — |
| — | 0.90 | 1.59 | 1.25 | +0.18 | 37.2% | 1275 | 37.2% | -0.82 | 64.53 | 61.05 | 68.00 | — |
| — | 0.78 | 1.43 | 1.10 | +0.16 | 37.6% | 1280 | — | — | 69.62 | 66.25 | 73.00 | — |
| — | 0.15 | 0.95 | 0.55 | — | — | 1285 | — | — | 74.03 | 70.05 | 78.00 | — |
| — | 0.18 | 0.94 | 0.56 | +0.12 | 38.5% | 1290 | 38.5% | -0.89 | 79.03 | 75.05 | 83.00 | — |
| — | 0.01 | 1.39 | 0.70 | +0.10 | 39.0% | 1295 | 39.0% | -0.90 | 83.42 | 79.85 | 87.00 | — |
| — | 0.40 | 0.46 | 0.43 | +0.09 | 39.5% | 1300 | 39.5% | -0.92 | 88.75 | 85.50 | 92.00 | — |
| — | 0.25 | 0.54 | 0.40 | +0.08 | 40.1% | 1305 | 40.1% | -0.93 | 93.22 | 89.45 | 97.00 | — |
| — | 0.20 | 1.65 | 0.93 | +0.06 | 40.8% | 1310 | 40.8% | -0.94 | 98.40 | 94.80 | 102.00 | — |
| — | 0.05 | 1.32 | 0.69 | +0.05 | 41.4% | 1315 | 41.4% | -0.95 | 103.53 | 100.05 | 107.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.05 | 42.1% | 1320 | 42.1% | -0.96 | 109.58 | 104.00 | 115.15 | — |
| — | 0.01 | 0.60 | 0.30 | +0.04 | 42.8% | 1325 | 42.8% | -0.96 | 114.40 | 109.00 | 119.80 | — |
| — | — | 0.87 | — | +0.03 | 43.4% | 1330 | 43.4% | -0.97 | 119.50 | 114.00 | 125.00 | — |
| — | — | 0.52 | — | +0.03 | 44.1% | 1335 | 44.1% | -0.97 | 124.03 | 118.05 | 130.00 | — |
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.