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 | |
| — | 114.00 | 126.00 | 120.00 | +1.00 | 70.1% | 1090 | 70.1% | -0.00 | — | — | 0.25 | — |
| — | 108.00 | 121.00 | 114.50 | +1.00 | 68.0% | 1095 | 68.0% | -0.00 | — | — | 0.06 | — |
| — | 105.50 | 113.55 | 109.53 | +1.00 | 65.9% | 1100 | 65.9% | -0.00 | — | — | 0.34 | — |
| — | 100.00 | 108.45 | 104.22 | +1.00 | 63.8% | 1105 | 63.8% | -0.00 | — | — | 0.75 | — |
| — | 95.00 | 103.50 | 99.25 | +1.00 | 61.9% | 1110 | 61.9% | -0.00 | — | — | 0.75 | — |
| — | 90.35 | 99.00 | 94.67 | +1.00 | 59.9% | 1115 | 59.9% | -0.01 | — | — | 0.95 | — |
| — | 84.75 | 93.00 | 88.88 | +1.00 | 58.0% | 1120 | 58.0% | -0.01 | — | — | 0.18 | — |
| — | 80.00 | 88.30 | 84.15 | +1.00 | 56.1% | 1125 | 56.1% | -0.01 | 0.28 | 0.01 | 0.54 | — |
| — | 76.00 | 83.00 | 79.50 | +0.99 | 54.1% | 1130 | 54.1% | -0.01 | — | — | 0.34 | — |
| — | 70.10 | 79.00 | 74.55 | +0.99 | 52.2% | 1135 | 52.2% | -0.01 | 0.20 | 0.03 | 0.36 | — |
| — | 66.00 | 73.00 | 69.50 | +0.99 | 50.3% | 1140 | 50.3% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 61.00 | 69.00 | 65.00 | +0.99 | 48.3% | 1145 | 48.3% | -0.02 | — | — | 0.55 | — |
| — | 57.00 | 66.00 | 61.50 | +0.99 | 47.4% | 1147.5 | 47.4% | -0.02 | — | — | 0.66 | — |
| — | 56.05 | 63.00 | 59.52 | +0.98 | 46.4% | 1150 | 46.4% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 52.00 | 61.00 | 56.50 | +0.98 | 45.5% | 1152.5 | 45.5% | -0.03 | 0.38 | 0.01 | 0.74 | — |
| — | 51.00 | 58.00 | 54.50 | +0.98 | 44.5% | 1155 | 44.5% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 47.00 | 56.00 | 51.50 | +0.97 | 43.6% | 1157.5 | 43.6% | -0.04 | — | — | 1.29 | — |
| — | 46.00 | 53.00 | 49.50 | +0.97 | 42.8% | 1160 | 42.8% | -0.04 | 0.54 | 0.10 | 0.98 | — |
| — | 42.00 | 51.00 | 46.50 | +0.97 | 41.9% | 1162.5 | 41.9% | -0.05 | — | — | 0.63 | — |
| — | 40.00 | 48.20 | 44.10 | +0.96 | 41.1% | 1165 | 41.1% | -0.04 | 0.37 | 0.10 | 0.64 | — |
| — | 37.20 | 46.00 | 41.60 | +0.95 | 40.3% | 1167.5 | 40.3% | -0.05 | 0.47 | 0.16 | 0.79 | — |
| — | 36.00 | 43.00 | 39.50 | +0.96 | 39.6% | 1170 | 39.6% | -0.06 | 0.61 | 0.30 | 0.92 | — |
| — | 32.45 | 41.00 | 36.73 | +0.95 | 38.8% | 1172.5 | 38.8% | -0.07 | 0.69 | 0.24 | 1.14 | — |
| — | 29.40 | 38.00 | 33.70 | +0.94 | 38.2% | 1175 | 38.2% | -0.09 | 0.68 | 0.40 | 0.95 | — |
| — | 27.00 | 36.00 | 31.50 | +0.92 | 37.6% | 1177.5 | 37.6% | -0.10 | 1.08 | 0.57 | 1.60 | — |
| — | 25.85 | 33.00 | 29.43 | +0.91 | 37.0% | 1180 | 37.0% | -0.11 | 1.11 | 0.58 | 1.65 | — |
| — | 21.45 | 29.00 | 25.23 | +0.89 | 35.9% | 1185 | 35.9% | -0.14 | 1.63 | 0.98 | 2.28 | — |
| — | 17.00 | 24.15 | 20.57 | +0.85 | 35.1% | 1190 | 35.1% | -0.17 | 2.58 | 1.76 | 3.40 | — |
| — | 14.00 | 22.95 | 18.48 | +0.84 | 34.8% | 1192.5 | 34.8% | -0.19 | 3.07 | 2.09 | 4.05 | — |
| — | 13.00 | 21.00 | 17.00 | +0.80 | 34.5% | 1195 | 34.5% | -0.22 | 3.73 | 2.61 | 4.85 | — |
| — | 10.00 | 16.95 | 13.47 | +0.76 | 34.0% | 1200 | 34.0% | -0.27 | 5.17 | 3.85 | 6.50 | — |
| — | 7.95 | 16.00 | 11.97 | +0.73 | 33.9% | 1202.5 | 33.9% | -0.29 | 6.08 | 4.50 | 7.65 | — |
| — | 6.80 | 15.00 | 10.90 | +0.70 | 33.8% | 1205 | 33.8% | -0.32 | 6.95 | 4.75 | 9.15 | — |
| — | 7.00 | 10.95 | 8.97 | +0.67 | 33.8% | 1207.5 | 33.8% | -0.35 | 8.35 | 5.80 | 10.90 | — |
| — | 7.10 | 10.05 | 8.57 | +0.64 | 33.9% | 1210 | 33.9% | -0.38 | 8.80 | 6.20 | 11.40 | — |
| — | 4.90 | 8.60 | 6.75 | +0.61 | 34.0% | 1212.5 | 34.0% | -0.41 | 10.60 | 7.15 | 14.05 | — |
| — | 4.00 | 7.85 | 5.92 | +0.58 | 34.1% | 1215 | 34.1% | -0.44 | 12.00 | 9.00 | 15.00 | — |
| — | 2.60 | 7.30 | 4.95 | +0.55 | 34.4% | 1217.5 | 34.4% | -0.47 | 14.15 | 10.05 | 18.25 | — |
| — | 3.50 | 6.10 | 4.80 | +0.51 | 34.6% | 1220 | 34.6% | -0.50 | 16.00 | 12.00 | 20.00 | — |
| — | 2.45 | 5.05 | 3.75 | +0.48 | 34.9% | 1222.5 | 34.9% | -0.54 | 17.95 | 14.05 | 21.85 | — |
| — | 2.75 | 4.10 | 3.42 | +0.45 | 35.3% | 1225 | 35.3% | -0.57 | 20.90 | 16.80 | 25.00 | — |
| — | 1.81 | 3.60 | 2.71 | +0.41 | 35.7% | 1227.5 | 35.7% | -0.60 | 22.50 | 18.00 | 27.00 | — |
| — | 2.39 | 2.66 | 2.52 | +0.38 | 36.1% | 1230 | 36.1% | -0.63 | 24.50 | 20.00 | 29.00 | — |
| — | 1.10 | 2.72 | 1.91 | +0.32 | 37.1% | 1235 | 37.1% | -0.69 | 28.90 | 24.80 | 33.00 | — |
| — | 0.75 | 1.69 | 1.22 | +0.27 | 38.1% | 1240 | 38.1% | -0.74 | 33.50 | 29.00 | 38.00 | — |
| — | 0.60 | 1.25 | 0.93 | +0.22 | 39.3% | 1245 | 39.3% | -0.79 | 38.00 | 34.00 | 42.00 | — |
| — | 0.45 | 0.65 | 0.55 | +0.18 | 40.6% | 1250 | 40.6% | -0.82 | 43.00 | 39.00 | 47.00 | — |
| — | 0.24 | 1.15 | 0.69 | +0.15 | 42.1% | 1255 | 42.1% | -0.86 | 47.50 | 43.00 | 52.00 | — |
| — | 0.32 | 0.65 | 0.48 | +0.11 | 43.7% | 1260 | 43.7% | -0.89 | 52.50 | 48.00 | 57.00 | — |
| — | — | 0.49 | — | +0.09 | 45.3% | 1265 | 45.3% | -0.91 | 57.50 | 53.00 | 62.00 | — |
| — | 0.10 | 0.41 | 0.26 | +0.07 | 47.0% | 1270 | 47.0% | -0.93 | 62.50 | 58.00 | 67.00 | — |
| — | 0.06 | 0.30 | 0.18 | +0.05 | 48.6% | 1275 | 48.6% | -0.95 | 67.50 | 63.00 | 72.00 | — |
| — | 0.06 | 0.27 | 0.17 | +0.05 | 50.3% | 1280 | 50.3% | -0.95 | 72.50 | 68.00 | 77.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 51.9% | 1285 | 51.9% | -0.96 | 77.50 | 73.00 | 82.00 | — |
| — | 0.05 | 0.32 | 0.18 | +0.03 | 53.5% | 1290 | 53.5% | -0.97 | 82.50 | 78.00 | 87.00 | — |
| — | — | 0.18 | — | +0.02 | 55.1% | 1295 | 55.1% | -0.98 | 87.50 | 83.00 | 92.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 56.6% | 1300 | 56.6% | -0.98 | 92.40 | 87.80 | 97.00 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 58.1% | 1305 | 58.1% | -0.99 | 97.50 | 93.00 | 102.00 | — |
| — | — | 0.21 | — | +0.01 | 59.6% | 1310 | 59.6% | -0.99 | 102.50 | 98.00 | 107.00 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 61.0% | 1315 | 61.0% | -0.99 | 106.75 | 101.00 | 112.50 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 62.5% | 1320 | 62.5% | -0.99 | 110.92 | 106.00 | 115.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 63.9% | 1325 | 63.9% | -1.00 | 117.03 | 111.00 | 123.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 65.3% | 1330 | 65.3% | -1.00 | 122.03 | 116.00 | 128.05 | — |
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.