Spot 1208.50
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.10 | 132.25 | 127.67 | +0.89 | 32.5% | 1090 | 32.5% | -0.11 | 5.85 | 4.80 | 6.90 | — |
| — | 118.15 | 130.00 | 124.08 | +0.88 | 32.4% | 1095 | 32.4% | -0.12 | 6.22 | 5.15 | 7.30 | — |
| — | 113.30 | 126.00 | 119.65 | +0.87 | 32.2% | 1100 | 32.2% | -0.13 | 6.45 | 5.15 | 7.75 | — |
| — | 108.55 | 121.00 | 114.78 | +0.86 | 32.1% | 1105 | 32.1% | -0.14 | 7.40 | 5.85 | 8.95 | — |
| — | 104.00 | 115.50 | 109.75 | +0.85 | 31.9% | 1110 | 31.9% | -0.15 | 7.95 | 6.40 | 9.50 | — |
| — | 101.00 | 112.70 | 106.85 | +0.84 | 31.8% | 1115 | 31.8% | -0.16 | 9.75 | 7.55 | 11.95 | — |
| — | 99.00 | 106.00 | 102.50 | +0.83 | 31.6% | 1120 | 31.6% | -0.17 | 9.97 | 8.45 | 11.50 | — |
| — | 94.00 | 102.00 | 98.00 | +0.82 | 31.5% | 1125 | 31.5% | -0.18 | 10.25 | 6.25 | 14.25 | — |
| — | 90.00 | 98.00 | 94.00 | +0.81 | 31.4% | 1130 | 31.4% | -0.19 | 11.50 | 9.50 | 13.50 | — |
| — | 86.00 | 94.00 | 90.00 | +0.80 | 31.3% | 1135 | 31.3% | -0.20 | 12.00 | 9.75 | 14.25 | — |
| — | 81.00 | 90.20 | 85.60 | +0.79 | 31.2% | 1140 | 31.2% | -0.21 | 14.00 | 11.95 | 16.05 | — |
| — | 79.00 | 86.00 | 82.50 | +0.77 | 31.1% | 1145 | 31.1% | -0.23 | 15.50 | 13.40 | 17.60 | — |
| — | 75.00 | 83.00 | 79.00 | +0.76 | 31.0% | 1150 | 31.0% | -0.24 | 16.68 | 14.55 | 18.80 | — |
| — | 71.00 | 79.00 | 75.00 | +0.75 | 30.9% | 1155 | 30.9% | -0.26 | 17.20 | 13.45 | 20.95 | — |
| — | 68.00 | 76.00 | 72.00 | +0.73 | 30.8% | 1160 | 30.8% | -0.26 | 20.43 | 16.90 | 23.95 | — |
| — | 64.00 | 72.00 | 68.00 | +0.72 | 30.8% | 1165 | 30.8% | -0.29 | 20.50 | 16.00 | 25.00 | — |
| — | 61.00 | 69.00 | 65.00 | +0.70 | 30.7% | 1170 | 30.7% | -0.30 | 22.27 | 18.00 | 26.55 | — |
| — | 58.05 | 66.00 | 62.02 | +0.69 | 30.6% | 1175 | 30.6% | -0.32 | 24.38 | 20.00 | 28.75 | — |
| — | 55.00 | 62.00 | 58.50 | +0.67 | 30.6% | 1180 | 30.6% | -0.33 | 25.50 | 22.20 | 28.80 | — |
| — | 51.00 | 59.00 | 55.00 | +0.65 | 30.5% | 1185 | 30.5% | -0.35 | 27.77 | 24.00 | 31.55 | — |
| — | 48.60 | 55.90 | 52.25 | +0.63 | 30.5% | 1190 | 30.5% | -0.37 | 29.90 | 26.00 | 33.80 | — |
| — | 46.00 | 54.00 | 50.00 | +0.62 | 30.5% | 1195 | 30.5% | -0.39 | 31.20 | 28.10 | 34.30 | — |
| — | 43.00 | 51.00 | 47.00 | +0.60 | 30.4% | 1200 | 30.4% | -0.39 | 33.35 | 30.40 | 36.30 | — |
| — | 40.65 | 47.90 | 44.27 | +0.58 | 30.4% | 1205 | 30.4% | -0.42 | 35.95 | 33.00 | 38.90 | — |
| — | 38.00 | 45.95 | 41.98 | +0.56 | 30.4% | 1210 | 30.4% | -0.43 | 38.50 | 35.00 | 42.00 | — |
| — | 35.25 | 43.00 | 39.12 | +0.54 | 30.4% | 1215 | 30.4% | -0.46 | 42.00 | 38.00 | 46.00 | — |
| — | 33.70 | 40.50 | 37.10 | +0.53 | 30.4% | 1220 | 30.4% | -0.48 | 44.98 | 41.00 | 48.95 | — |
| — | 31.90 | 37.05 | 34.48 | +0.52 | 30.4% | 1225 | 30.4% | -0.49 | 47.58 | 44.15 | 51.00 | — |
| — | 29.35 | 36.95 | 33.15 | +0.49 | 30.4% | 1230 | 30.4% | -0.52 | 50.75 | 47.00 | 54.50 | — |
| — | 27.15 | 34.00 | 30.57 | +0.47 | 30.4% | 1235 | 30.4% | -0.53 | 53.27 | 50.00 | 56.55 | — |
| — | 25.15 | 32.75 | 28.95 | +0.46 | 30.4% | 1240 | 30.4% | -0.55 | 56.70 | 53.00 | 60.40 | — |
| — | 23.00 | 30.00 | 26.50 | +0.43 | 30.5% | 1245 | 30.5% | -0.57 | 59.98 | 56.00 | 63.95 | — |
| — | 21.00 | 28.10 | 24.55 | +0.42 | 30.5% | 1250 | 30.5% | -0.59 | 62.90 | 59.00 | 66.80 | — |
| — | 21.30 | 27.75 | 24.52 | +0.40 | 30.5% | 1255 | 30.5% | -0.61 | 66.60 | 62.00 | 71.20 | — |
| — | 18.00 | 26.00 | 22.00 | +0.38 | 30.6% | 1260 | 30.6% | -0.63 | 70.00 | 66.00 | 74.00 | — |
| — | 16.95 | 25.00 | 20.98 | +0.36 | 30.6% | 1265 | 30.6% | -0.64 | 73.55 | 69.10 | 78.00 | — |
| — | 16.00 | 23.80 | 19.90 | +0.35 | 30.7% | 1270 | 30.7% | -0.66 | 77.00 | 73.00 | 81.00 | — |
| — | 14.80 | 19.30 | 17.05 | +0.33 | 30.7% | 1275 | 30.7% | -0.68 | 80.50 | 76.00 | 85.00 | — |
| — | 14.05 | 21.00 | 17.52 | +0.32 | 30.8% | 1280 | 30.8% | -0.70 | 85.00 | 81.00 | 89.00 | — |
| — | 13.85 | 16.65 | 15.25 | +0.30 | 30.9% | 1285 | 30.9% | -0.71 | 89.00 | 85.00 | 93.00 | — |
| — | 10.00 | 18.55 | 14.28 | +0.28 | 31.0% | 1290 | 31.0% | -0.73 | 92.00 | 88.00 | 96.00 | — |
| — | 11.65 | 16.85 | 14.25 | +0.27 | 31.0% | 1295 | 31.0% | -0.74 | 96.50 | 93.00 | 100.00 | — |
| — | 11.00 | 13.70 | 12.35 | +0.25 | 31.1% | 1300 | 31.1% | -0.76 | 101.00 | 97.00 | 105.00 | — |
| — | 7.65 | 10.55 | 9.10 | +0.20 | 31.5% | 1320 | 31.5% | -0.81 | 117.60 | 113.15 | 122.05 | — |
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.