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 | |
| — | 108.35 | 117.15 | 112.75 | +0.98 | 35.8% | 1100 | 35.8% | -0.03 | 1.43 | 0.85 | 2.00 | — |
| — | 103.40 | 114.25 | 108.83 | +0.97 | 35.5% | 1105 | 35.5% | -0.04 | 1.28 | 0.30 | 2.27 | — |
| — | 101.00 | 108.40 | 104.70 | +0.97 | 35.2% | 1110 | 35.2% | -0.04 | 1.75 | 0.99 | 2.50 | — |
| — | 96.00 | 102.75 | 99.38 | +0.96 | 34.9% | 1115 | 34.9% | -0.05 | 2.06 | 1.21 | 2.90 | — |
| — | 91.25 | 98.65 | 94.95 | +0.96 | 34.7% | 1120 | 34.7% | -0.06 | 2.07 | 1.27 | 2.87 | — |
| — | 87.00 | 93.75 | 90.38 | +0.95 | 34.5% | 1125 | 34.5% | -0.06 | 2.50 | 1.50 | 3.50 | — |
| — | 82.00 | 88.70 | 85.35 | +0.94 | 34.2% | 1130 | 34.2% | -0.07 | 3.00 | 2.20 | 3.80 | — |
| — | 77.00 | 84.70 | 80.85 | +0.93 | 34.0% | 1135 | 34.0% | -0.08 | 4.53 | 2.55 | 6.50 | — |
| — | 73.00 | 79.85 | 76.42 | +0.92 | 33.8% | 1140 | 33.8% | -0.09 | 4.88 | 3.05 | 6.70 | — |
| — | 69.00 | 77.05 | 73.03 | +0.91 | 33.7% | 1145 | 33.7% | -0.10 | 4.77 | 2.69 | 6.85 | — |
| — | 64.00 | 71.60 | 67.80 | +0.89 | 33.5% | 1150 | 33.5% | -0.12 | 5.85 | 4.60 | 7.10 | — |
| — | 60.00 | 67.65 | 63.83 | +0.88 | 33.4% | 1155 | 33.4% | -0.13 | 6.85 | 3.70 | 10.00 | — |
| — | 56.00 | 64.05 | 60.02 | +0.86 | 33.2% | 1160 | 33.2% | -0.15 | 7.20 | 5.40 | 9.00 | — |
| — | 52.00 | 59.30 | 55.65 | +0.84 | 33.1% | 1165 | 33.1% | -0.16 | 9.78 | 6.90 | 12.65 | — |
| — | 50.00 | 57.50 | 53.75 | +0.83 | 33.0% | 1167.5 | 33.0% | -0.17 | 9.15 | 7.60 | 10.70 | — |
| — | 48.00 | 55.75 | 51.88 | +0.82 | 33.0% | 1170 | 33.0% | -0.18 | 10.20 | 8.15 | 12.25 | — |
| — | 46.20 | 54.00 | 50.10 | +0.81 | 32.9% | 1172.5 | 32.9% | -0.19 | 10.35 | 8.25 | 12.45 | — |
| — | 45.00 | 52.00 | 48.50 | +0.80 | 32.9% | 1175 | 32.9% | -0.20 | 10.60 | 7.00 | 14.20 | — |
| — | 43.00 | 50.00 | 46.50 | +0.79 | 32.9% | 1177.5 | 32.9% | -0.21 | 11.57 | 9.70 | 13.45 | — |
| — | 41.00 | 49.00 | 45.00 | +0.78 | 32.8% | 1180 | 32.8% | -0.22 | 12.22 | 10.00 | 14.45 | — |
| — | 38.00 | 45.00 | 41.50 | +0.76 | 32.7% | 1185 | 32.7% | -0.25 | 13.55 | 10.00 | 17.10 | — |
| — | 35.00 | 42.00 | 38.50 | +0.73 | 32.7% | 1190 | 32.7% | -0.27 | 16.40 | 12.00 | 20.80 | — |
| — | 33.00 | 41.00 | 37.00 | +0.72 | 32.7% | 1192.5 | 32.7% | -0.28 | 16.60 | 13.00 | 20.20 | — |
| — | 31.05 | 39.00 | 35.02 | +0.71 | 32.6% | 1195 | 32.6% | -0.29 | 17.50 | 14.00 | 21.00 | — |
| — | 28.00 | 36.00 | 32.00 | +0.68 | 32.6% | 1200 | 32.6% | -0.32 | 19.40 | 17.30 | 21.50 | — |
| — | 27.00 | 34.95 | 30.98 | — | — | 1202.5 | — | — | 20.95 | 17.00 | 24.90 | — |
| — | 26.00 | 34.00 | 30.00 | — | — | 1205 | — | — | 22.25 | 19.00 | 25.50 | — |
| — | 25.30 | 32.00 | 28.65 | — | — | 1207.5 | — | — | 23.25 | 20.00 | 26.50 | — |
| — | 23.00 | 31.00 | 27.00 | — | — | 1210 | — | — | 24.50 | 21.00 | 28.00 | — |
| — | 23.00 | 30.00 | 26.50 | — | — | 1212.5 | — | — | 26.32 | 22.65 | 30.00 | — |
| — | 22.25 | 29.00 | 25.62 | — | — | 1215 | — | — | 28.00 | 24.00 | 32.00 | — |
| — | 18.55 | 26.00 | 22.27 | — | — | 1220 | — | — | 30.48 | 27.00 | 33.95 | — |
| — | 16.00 | 24.00 | 20.00 | — | — | 1225 | — | — | 33.00 | 30.00 | 36.00 | — |
| — | 14.00 | 22.15 | 18.07 | +0.51 | 32.7% | 1230 | 32.7% | -0.49 | 36.50 | 33.00 | 40.00 | — |
| — | 14.20 | 21.00 | 17.60 | +0.48 | 32.8% | 1235 | 32.8% | -0.52 | 39.50 | 36.00 | 43.00 | — |
| — | 13.80 | 17.60 | 15.70 | +0.46 | 32.8% | 1240 | 32.8% | -0.54 | 43.33 | 39.65 | 47.00 | — |
| — | 11.20 | 18.00 | 14.60 | +0.42 | 32.9% | 1245 | 32.9% | -0.58 | 46.50 | 43.00 | 50.00 | — |
| — | 10.50 | 14.85 | 12.68 | +0.40 | 33.0% | 1250 | 33.0% | -0.60 | 49.75 | 45.80 | 53.70 | — |
| — | 8.30 | 11.60 | 9.95 | +0.37 | 33.1% | 1255 | 33.1% | -0.63 | 53.50 | 50.00 | 57.00 | — |
| — | 5.00 | 13.90 | 9.45 | — | — | 1260 | 33.2% | -0.65 | 57.50 | 54.00 | 61.00 | — |
| — | 6.20 | 11.60 | 8.90 | +0.32 | 33.4% | 1265 | 33.4% | -0.68 | 61.50 | 58.00 | 65.00 | — |
| — | 5.40 | 8.70 | 7.05 | +0.30 | 33.5% | 1270 | 33.5% | -0.70 | 65.50 | 62.00 | 69.00 | — |
| — | 5.00 | 8.70 | 6.85 | +0.27 | 33.7% | 1275 | 33.7% | -0.73 | 70.00 | 67.00 | 73.00 | — |
| — | 3.80 | 8.85 | 6.33 | +0.26 | 33.8% | 1280 | 33.8% | -0.74 | 74.25 | 70.50 | 78.00 | — |
| — | 3.50 | 4.00 | 3.75 | +0.19 | 34.6% | 1300 | 34.6% | -0.82 | 92.00 | 89.00 | 95.00 | — |
| — | 1.90 | 2.99 | 2.44 | +0.14 | 35.5% | 1320 | 35.5% | -0.87 | 110.50 | 105.00 | 116.00 | — |
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.