Spot 1219.81
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 124.00 | 138.00 | 131.00 | — | — | 1100 | 33.7% | -0.14 | 6.25 | 4.00 | 8.50 | — |
| — | 119.00 | 133.00 | 126.00 | — | — | 1105 | — | — | 7.80 | 3.80 | 11.80 | — |
| — | 116.00 | 129.00 | 122.50 | +0.84 | 33.4% | 1110 | — | — | 8.43 | 4.05 | 12.80 | — |
| — | 112.00 | 120.20 | 116.10 | +0.83 | 33.2% | 1115 | — | — | 8.80 | 4.45 | 13.15 | — |
| — | 107.95 | 120.00 | 113.97 | +0.82 | 33.1% | 1120 | 33.1% | -0.18 | 11.55 | 8.10 | 15.00 | — |
| — | 103.00 | 117.00 | 110.00 | +0.81 | 32.9% | 1125 | — | — | 11.72 | 9.25 | 14.20 | — |
| — | 100.00 | 109.00 | 104.50 | +0.79 | 32.8% | 1130 | — | — | 11.50 | 7.00 | 16.00 | — |
| — | 98.00 | 105.00 | 101.50 | — | — | 1135 | 32.6% | -0.22 | 12.50 | 8.00 | 17.00 | — |
| — | 92.85 | 101.00 | 96.92 | — | — | 1140 | — | — | 13.15 | 9.00 | 17.30 | — |
| — | 89.00 | 97.00 | 93.00 | — | — | 1145 | — | — | 12.85 | 10.00 | 15.70 | — |
| — | 86.00 | 94.00 | 90.00 | — | — | 1150 | — | — | 15.62 | 12.45 | 18.80 | — |
| — | 81.00 | 90.00 | 85.50 | — | — | 1155 | — | — | 16.60 | 14.40 | 18.80 | — |
| — | 78.00 | 86.00 | 82.00 | — | — | 1160 | — | — | 17.88 | 15.70 | 20.05 | — |
| — | 75.00 | 83.00 | 79.00 | — | — | 1165 | — | — | 19.50 | 15.00 | 24.00 | — |
| — | 70.00 | 79.00 | 74.50 | — | — | 1170 | — | — | 20.57 | 17.00 | 24.15 | — |
| — | 67.00 | 76.00 | 71.50 | +0.66 | 31.6% | 1175 | 31.6% | -0.34 | 21.23 | 18.00 | 24.45 | — |
| — | 64.00 | 71.75 | 67.88 | +0.64 | 31.5% | 1180 | 31.5% | -0.36 | 23.43 | 20.25 | 26.60 | — |
| — | 61.00 | 69.00 | 65.00 | +0.63 | 31.4% | 1185 | 31.4% | -0.38 | 25.43 | 22.25 | 28.60 | — |
| — | 57.00 | 66.00 | 61.50 | +0.61 | 31.3% | 1190 | 31.3% | -0.39 | 27.50 | 23.00 | 32.00 | — |
| — | 54.00 | 62.00 | 58.00 | — | — | 1195 | 31.3% | -0.41 | 30.00 | 26.00 | 34.00 | — |
| — | 52.00 | 60.00 | 56.00 | +0.58 | 31.2% | 1200 | 31.2% | -0.42 | 32.00 | 28.00 | 36.00 | — |
| — | 49.00 | 57.00 | 53.00 | +0.56 | 31.1% | 1205 | 31.1% | -0.44 | 34.00 | 30.00 | 38.00 | — |
| — | 45.00 | 54.00 | 49.50 | +0.54 | 31.0% | 1210 | 31.0% | -0.46 | 36.50 | 32.00 | 41.00 | — |
| — | 43.00 | 50.40 | 46.70 | +0.52 | 30.9% | 1215 | 30.9% | -0.48 | 38.83 | 34.10 | 43.55 | — |
| — | 41.00 | 48.95 | 44.98 | +0.51 | 30.9% | 1220 | 30.9% | -0.50 | 42.00 | 38.00 | 46.00 | — |
| — | 38.00 | 47.00 | 42.50 | +0.49 | 30.8% | 1225 | 30.8% | -0.52 | 43.50 | 39.00 | 48.00 | — |
| — | 35.05 | 44.70 | 39.88 | +0.47 | 30.8% | 1230 | 30.8% | -0.53 | 45.90 | 42.00 | 49.80 | — |
| — | 34.00 | 41.95 | 37.98 | +0.45 | 30.7% | 1235 | 30.7% | -0.55 | 49.00 | 45.00 | 53.00 | — |
| — | 31.00 | 40.00 | 35.50 | +0.44 | 30.7% | 1240 | 30.7% | -0.57 | 51.50 | 47.00 | 56.00 | — |
| — | 28.95 | 37.00 | 32.98 | +0.42 | 30.6% | 1245 | 30.6% | -0.58 | 54.00 | 50.00 | 58.00 | — |
| — | 26.95 | 35.00 | 30.98 | +0.41 | 30.6% | 1250 | 30.6% | -0.60 | 58.00 | 54.00 | 62.00 | — |
| — | 25.00 | 34.00 | 29.50 | +0.39 | 30.5% | 1255 | 30.5% | -0.62 | 60.50 | 57.00 | 64.00 | — |
| — | 23.00 | 31.95 | 27.48 | +0.37 | 30.5% | 1260 | 30.5% | -0.64 | 63.77 | 60.00 | 67.55 | — |
| — | 22.85 | 30.00 | 26.43 | +0.36 | 30.5% | 1265 | 30.5% | -0.65 | 67.45 | 63.35 | 71.55 | — |
| — | 21.65 | 28.80 | 25.23 | — | — | 1270 | 30.4% | -0.67 | 70.50 | 67.00 | 74.00 | — |
| — | 18.00 | 27.00 | 22.50 | — | — | 1275 | 30.4% | -0.68 | 74.00 | 70.00 | 78.00 | — |
| — | 17.40 | 25.00 | 21.20 | +0.31 | 30.4% | 1280 | 30.4% | -0.70 | 77.50 | 74.00 | 81.00 | — |
| — | 15.00 | 24.00 | 19.50 | +0.30 | 30.4% | 1285 | 30.4% | -0.71 | 81.50 | 77.00 | 86.00 | — |
| — | 16.15 | 21.45 | 18.80 | — | — | 1290 | 30.4% | -0.73 | 85.00 | 81.00 | 89.00 | — |
| — | 13.00 | 20.75 | 16.88 | +0.27 | 30.4% | 1295 | 30.4% | -0.74 | 89.00 | 85.00 | 93.00 | — |
| — | 12.00 | 19.85 | 15.93 | — | — | 1300 | 30.4% | -0.75 | 92.50 | 89.00 | 96.00 | — |
| — | 8.45 | 13.85 | 11.15 | +0.21 | 30.4% | 1320 | 30.4% | -0.80 | 109.62 | 103.00 | 116.25 | — |
| — | 5.20 | 11.30 | 8.25 | +0.17 | 30.5% | 1340 | 30.5% | -0.84 | 126.58 | 120.15 | 133.00 | — |
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.