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 | |
| — | 116.40 | 129.00 | 122.70 | +0.99 | 52.2% | 1100 | 52.2% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 110.00 | 124.00 | 117.00 | +0.99 | 50.9% | 1105 | 50.9% | -0.01 | 0.20 | 0.01 | 0.38 | — |
| — | 105.45 | 115.50 | 110.47 | +0.99 | 49.6% | 1110 | 49.6% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 101.00 | 110.00 | 105.50 | +0.99 | 48.3% | 1115 | 48.3% | -0.01 | 0.18 | 0.02 | 0.34 | — |
| — | 97.00 | 105.00 | 101.00 | +0.99 | 47.1% | 1120 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 91.85 | 101.00 | 96.42 | — | — | 1125 | — | — | 0.23 | 0.01 | 0.44 | — |
| — | 88.00 | 95.00 | 91.50 | — | — | 1130 | — | — | 0.19 | 0.03 | 0.35 | — |
| — | 81.95 | 90.00 | 85.97 | +0.97 | 43.6% | 1135 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 78.00 | 85.00 | 81.50 | +0.97 | 42.6% | 1140 | 42.6% | -0.04 | 0.35 | 0.12 | 0.59 | — |
| — | 72.50 | 80.00 | 76.25 | +0.96 | 41.6% | 1145 | 41.6% | -0.05 | 0.26 | 0.01 | 0.50 | — |
| — | 69.00 | 77.00 | 73.00 | +0.95 | 41.1% | 1147.5 | 41.1% | -0.05 | 0.32 | 0.05 | 0.59 | — |
| — | 67.00 | 75.00 | 71.00 | +0.95 | 40.6% | 1150 | 40.6% | -0.06 | 0.41 | 0.21 | 0.60 | — |
| — | 64.00 | 73.00 | 68.50 | +0.94 | 40.1% | 1152.5 | 40.1% | -0.07 | — | — | 0.95 | — |
| — | 62.75 | 70.00 | 66.38 | +0.93 | 39.7% | 1155 | 39.7% | -0.07 | 0.60 | 0.18 | 1.03 | — |
| — | 59.60 | 68.05 | 63.83 | +0.93 | 39.3% | 1157.5 | 39.3% | -0.08 | — | — | 1.09 | — |
| — | 58.00 | 65.00 | 61.50 | +0.92 | 38.9% | 1160 | 38.9% | -0.09 | 0.74 | 0.50 | 0.98 | — |
| — | 54.75 | 63.55 | 59.15 | +0.91 | 38.5% | 1162.5 | 38.5% | -0.10 | — | — | 1.41 | — |
| — | 52.95 | 60.00 | 56.48 | +0.90 | 38.1% | 1165 | 38.1% | -0.11 | 0.86 | 0.19 | 1.54 | — |
| — | 49.10 | 58.00 | 53.55 | +0.89 | 37.8% | 1167.5 | 37.8% | -0.12 | 0.95 | 0.48 | 1.43 | — |
| — | 47.35 | 55.00 | 51.17 | +0.88 | 37.4% | 1170 | 37.4% | -0.13 | 1.05 | 0.62 | 1.49 | — |
| — | 45.00 | 53.00 | 49.00 | +0.86 | 37.1% | 1172.5 | 37.1% | -0.14 | 1.17 | 0.65 | 1.69 | — |
| — | 42.90 | 51.00 | 46.95 | +0.85 | 36.8% | 1175 | 36.8% | -0.16 | 1.47 | 0.90 | 2.03 | — |
| — | 40.05 | 48.00 | 44.02 | +0.83 | 36.5% | 1177.5 | 36.5% | -0.17 | 1.53 | 1.09 | 1.97 | — |
| — | 39.20 | 46.00 | 42.60 | +0.82 | 36.3% | 1180 | 36.3% | -0.19 | 1.53 | 0.55 | 2.52 | — |
| — | 35.00 | 41.80 | 38.40 | +0.78 | 35.8% | 1185 | 35.8% | -0.23 | 2.02 | 0.93 | 3.10 | — |
| — | 30.00 | 37.55 | 33.77 | — | — | 1190 | 35.5% | -0.27 | 2.71 | 1.02 | 4.40 | — |
| — | 28.00 | 34.10 | 31.05 | +0.72 | 35.3% | 1192.5 | — | — | 3.57 | 2.74 | 4.40 | — |
| — | 26.00 | 30.00 | 28.00 | — | — | 1195 | — | — | 3.92 | 3.00 | 4.85 | — |
| — | 22.50 | 29.90 | 26.20 | — | — | 1200 | — | — | 5.55 | 3.90 | 7.20 | — |
| — | 20.00 | 26.90 | 23.45 | — | — | 1202.5 | 34.9% | -0.38 | 5.55 | 3.90 | 7.20 | — |
| — | 18.00 | 25.00 | 21.50 | +0.60 | 34.8% | 1205 | 34.8% | -0.41 | 5.97 | 4.35 | 7.60 | — |
| — | 16.00 | 24.00 | 20.00 | +0.57 | 34.8% | 1207.5 | 34.8% | -0.43 | 7.45 | 4.90 | 10.00 | — |
| — | 14.00 | 22.50 | 18.25 | +0.55 | 34.7% | 1210 | 34.7% | -0.46 | 7.95 | 5.75 | 10.15 | — |
| — | 13.15 | 20.00 | 16.57 | +0.52 | 34.7% | 1212.5 | 34.7% | -0.48 | 9.53 | 6.05 | 13.00 | — |
| — | 12.85 | 18.65 | 15.75 | +0.50 | 34.7% | 1215 | 34.7% | -0.51 | 10.03 | 6.05 | 14.00 | — |
| — | 11.15 | 16.95 | 14.05 | +0.47 | 34.6% | 1217.5 | 34.6% | -0.54 | 10.70 | 7.00 | 14.40 | — |
| — | 9.75 | 14.20 | 11.97 | +0.44 | 34.6% | 1220 | — | — | 12.50 | 9.00 | 16.00 | — |
| — | 7.00 | 13.60 | 10.30 | — | — | 1222.5 | — | — | 13.75 | 10.50 | 17.00 | — |
| — | 8.45 | 11.95 | 10.20 | — | — | 1225 | — | — | 14.60 | 11.55 | 17.65 | — |
| — | 6.35 | 11.25 | 8.80 | — | — | 1227.5 | — | — | 16.75 | 12.60 | 20.90 | — |
| — | 6.60 | 10.00 | 8.30 | +0.34 | 34.8% | 1230 | 34.8% | -0.66 | 18.10 | 14.20 | 22.00 | — |
| — | 5.05 | 9.05 | 7.05 | +0.30 | 34.9% | 1235 | 34.9% | -0.70 | 21.70 | 18.00 | 25.40 | — |
| — | 4.05 | 6.00 | 5.03 | +0.26 | 35.0% | 1240 | 35.0% | -0.75 | 24.57 | 21.15 | 28.00 | — |
| — | 3.25 | 5.20 | 4.22 | +0.22 | 35.3% | 1245 | 35.3% | -0.78 | 28.50 | 25.00 | 32.00 | — |
| — | 2.55 | 3.60 | 3.08 | +0.19 | 35.5% | 1250 | 35.5% | -0.82 | 33.00 | 29.00 | 37.00 | — |
| — | 1.83 | 2.85 | 2.34 | +0.16 | 35.8% | 1255 | 35.8% | -0.85 | 37.12 | 33.00 | 41.25 | — |
| — | 1.30 | 2.25 | 1.77 | +0.13 | 36.2% | 1260 | 36.2% | -0.87 | 41.50 | 38.00 | 45.00 | — |
| — | 1.04 | 1.75 | 1.40 | +0.11 | 36.7% | 1265 | 36.7% | -0.89 | 45.95 | 42.00 | 49.90 | — |
| — | 0.50 | 1.52 | 1.01 | +0.09 | 37.1% | 1270 | 37.1% | -0.91 | 51.42 | 47.00 | 55.85 | — |
| — | 0.38 | 1.00 | 0.69 | +0.07 | 37.7% | 1275 | 37.7% | -0.93 | 56.00 | 52.00 | 60.00 | — |
| — | 0.27 | 0.67 | 0.47 | — | — | 1280 | — | — | 61.00 | 57.00 | 65.00 | — |
| — | — | 0.70 | — | — | — | 1285 | — | — | 65.60 | 62.00 | 69.20 | — |
| — | 0.21 | 0.45 | 0.33 | — | — | 1290 | — | — | 70.50 | 66.00 | 75.00 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 1295 | — | — | 75.90 | 71.80 | 80.00 | — |
| — | 0.12 | 0.25 | 0.18 | — | — | 1300 | — | — | 80.20 | 76.00 | 84.40 | — |
| — | 0.03 | 0.56 | 0.29 | — | — | 1305 | — | — | 85.50 | 81.00 | 90.00 | — |
| — | 0.05 | 0.21 | 0.13 | — | — | 1310 | — | — | 90.50 | 86.00 | 95.00 | — |
| — | — | 0.65 | — | — | — | 1315 | — | — | 95.00 | 90.00 | 100.00 | — |
| — | 0.05 | 0.27 | 0.16 | — | — | 1320 | — | — | 100.50 | 96.00 | 105.00 | — |
| — | 0.03 | 0.15 | 0.09 | — | — | 1325 | — | — | 105.38 | 101.00 | 109.75 | — |
| — | 0.03 | 0.19 | 0.11 | — | — | 1330 | — | — | 111.70 | 106.40 | 117.00 | — |
| — | — | 0.26 | — | — | — | 1335 | — | — | 115.00 | 109.00 | 121.00 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 1340 | — | — | 120.00 | 114.00 | 126.00 | — |
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.