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 | |
| — | 116.35 | 124.20 | 120.28 | — | — | 1100 | — | — | 0.90 | 0.60 | 1.19 | — |
| — | 109.60 | 123.00 | 116.30 | — | — | 1105 | — | — | 1.07 | 0.58 | 1.57 | — |
| — | 106.40 | 115.75 | 111.08 | — | — | 1110 | — | — | 0.79 | 0.10 | 1.47 | — |
| — | 101.00 | 110.00 | 105.50 | — | — | 1115 | — | — | 1.78 | 1.08 | 2.49 | — |
| — | 99.00 | 106.00 | 102.50 | — | — | 1120 | — | — | 1.32 | 0.84 | 1.80 | — |
| — | 93.00 | 101.05 | 97.03 | — | — | 1125 | — | — | 2.10 | 1.10 | 3.10 | — |
| — | 88.00 | 96.00 | 92.00 | — | — | 1130 | — | — | 1.76 | 1.32 | 2.20 | — |
| — | 84.10 | 91.85 | 87.97 | — | — | 1135 | — | — | 2.35 | 1.70 | 3.00 | — |
| — | 79.50 | 87.00 | 83.25 | — | — | 1140 | — | — | 2.65 | 1.95 | 3.35 | — |
| — | 74.65 | 83.00 | 78.83 | — | — | 1145 | — | — | 3.41 | 2.67 | 4.15 | — |
| — | 70.80 | 79.00 | 74.90 | — | — | 1150 | — | — | 3.88 | 3.10 | 4.65 | — |
| — | 67.00 | 74.00 | 70.50 | — | — | 1155 | — | — | 4.40 | 4.00 | 4.80 | — |
| — | 63.00 | 70.00 | 66.50 | +0.81 | 32.7% | 1160 | 32.7% | -0.19 | 5.78 | 4.40 | 7.15 | — |
| — | 59.00 | 66.00 | 62.50 | +0.78 | 32.5% | 1165 | 32.5% | -0.22 | 6.03 | 4.25 | 7.80 | — |
| — | 57.00 | 64.00 | 60.50 | +0.77 | 32.4% | 1167.5 | 32.4% | -0.23 | 6.53 | 5.50 | 7.55 | — |
| — | 55.00 | 62.00 | 58.50 | +0.76 | 32.3% | 1170 | 32.3% | -0.24 | 7.30 | 5.85 | 8.75 | — |
| — | 53.00 | 60.00 | 56.50 | +0.75 | 32.2% | 1172.5 | 32.2% | -0.25 | 7.97 | 6.35 | 9.60 | — |
| — | 51.00 | 58.00 | 54.50 | +0.73 | 32.1% | 1175 | 32.1% | -0.27 | 7.65 | 6.20 | 9.10 | — |
| — | 49.00 | 56.00 | 52.50 | +0.72 | 32.0% | 1177.5 | 32.0% | -0.28 | 8.68 | 7.25 | 10.10 | — |
| — | 47.00 | 54.00 | 50.50 | +0.71 | 32.0% | 1180 | 32.0% | -0.29 | 9.30 | 7.85 | 10.75 | — |
| — | 43.00 | 51.00 | 47.00 | +0.68 | 31.8% | 1185 | 31.8% | -0.32 | 10.18 | 8.50 | 11.85 | — |
| — | 39.50 | 47.00 | 43.25 | +0.66 | 31.7% | 1190 | 31.7% | -0.34 | 12.10 | 9.80 | 14.40 | — |
| — | 38.00 | 44.80 | 41.40 | +0.64 | 31.6% | 1192.5 | 31.6% | -0.36 | 13.15 | 9.85 | 16.45 | — |
| — | 36.00 | 43.00 | 39.50 | +0.62 | 31.6% | 1195 | 31.6% | -0.38 | 13.47 | 10.10 | 16.85 | — |
| — | 33.00 | 38.80 | 35.90 | +0.60 | 31.5% | 1200 | 31.5% | -0.40 | 15.68 | 13.10 | 18.25 | — |
| — | 31.00 | 38.00 | 34.50 | +0.58 | 31.5% | 1202.5 | 31.5% | -0.42 | 17.00 | 14.00 | 20.00 | — |
| — | 29.00 | 35.50 | 32.25 | +0.56 | 31.4% | 1205 | 31.4% | -0.44 | 17.10 | 13.20 | 21.00 | — |
| — | 28.00 | 36.00 | 32.00 | +0.55 | 31.4% | 1207.5 | 31.4% | -0.45 | 18.90 | 15.80 | 22.00 | — |
| — | 27.55 | 34.00 | 30.77 | +0.54 | 31.4% | 1210 | 31.4% | -0.46 | 19.75 | 16.50 | 23.00 | — |
| — | 25.00 | 31.70 | 28.35 | +0.52 | 31.3% | 1212.5 | 31.3% | -0.48 | 20.15 | 17.80 | 22.50 | — |
| — | 23.00 | 31.00 | 27.00 | +0.51 | 31.3% | 1215 | 31.3% | -0.49 | 21.80 | 18.60 | 25.00 | — |
| — | 21.00 | 26.90 | 23.95 | +0.48 | 31.3% | 1220 | 31.3% | -0.53 | 24.25 | 20.80 | 27.70 | — |
| — | 19.45 | 24.80 | 22.12 | +0.45 | 31.2% | 1225 | 31.2% | -0.56 | 26.02 | 22.05 | 30.00 | — |
| — | 17.35 | 20.00 | 18.68 | +0.42 | 31.2% | 1230 | 31.2% | -0.59 | 29.00 | 25.00 | 33.00 | — |
| — | 15.05 | 20.00 | 17.52 | +0.39 | 31.2% | 1235 | 31.2% | -0.61 | 32.00 | 28.00 | 36.00 | — |
| — | 12.15 | 17.60 | 14.88 | +0.36 | 31.2% | 1240 | 31.2% | -0.64 | 35.10 | 31.20 | 39.00 | — |
| — | 10.25 | 16.55 | 13.40 | +0.33 | 31.2% | 1245 | 31.2% | -0.67 | 38.50 | 35.00 | 42.00 | — |
| — | 9.95 | 13.50 | 11.72 | +0.31 | 31.3% | 1250 | 31.3% | -0.70 | 41.50 | 38.00 | 45.00 | — |
| — | 9.50 | 15.00 | 12.25 | +0.28 | 31.3% | 1255 | 31.3% | -0.72 | 45.50 | 42.00 | 49.00 | — |
| — | 6.15 | 13.25 | 9.70 | +0.26 | 31.4% | 1260 | 31.4% | -0.74 | 49.50 | 46.00 | 53.00 | — |
| — | 7.50 | 11.10 | 9.30 | +0.23 | 31.4% | 1265 | 31.4% | -0.77 | 52.70 | 49.40 | 56.00 | — |
| — | 6.10 | 9.00 | 7.55 | +0.22 | 31.5% | 1270 | — | — | 56.50 | 53.00 | 60.00 | — |
| — | 5.35 | 8.55 | 6.95 | — | — | 1275 | — | — | 60.50 | 57.00 | 64.00 | — |
| — | 4.85 | 7.45 | 6.15 | — | — | 1280 | — | — | 65.50 | 61.00 | 70.00 | — |
| — | 2.70 | 4.00 | 3.35 | — | — | 1300 | 32.1% | -0.89 | 82.50 | 79.00 | 86.00 | — |
| — | 1.00 | 2.30 | 1.65 | — | — | 1320 | — | — | 101.75 | 98.00 | 105.50 | — |
| — | 0.85 | 1.25 | 1.05 | — | — | 1340 | 33.3% | -0.95 | 122.00 | 115.00 | 129.00 | — |
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.