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 | |
| — | 114.70 | 125.10 | 119.90 | +0.98 | 35.2% | 1090 | 35.2% | -0.02 | 0.41 | 0.13 | 0.69 | — |
| — | 104.00 | 113.95 | 108.97 | +0.98 | 34.3% | 1100 | 34.3% | -0.03 | 0.65 | 0.50 | 0.80 | — |
| — | 100.00 | 108.00 | 104.00 | +0.97 | 33.8% | 1105 | 33.8% | -0.04 | 0.79 | 0.51 | 1.06 | — |
| — | 95.00 | 104.00 | 99.50 | +0.97 | 33.4% | 1110 | 33.4% | -0.04 | 0.89 | 0.80 | 0.98 | — |
| — | 90.00 | 99.00 | 94.50 | +0.96 | 33.0% | 1115 | 33.0% | -0.05 | 1.41 | 0.76 | 2.06 | — |
| — | 85.90 | 94.00 | 89.95 | +0.95 | 32.7% | 1120 | 32.7% | -0.05 | 1.49 | 1.25 | 1.72 | — |
| — | 81.80 | 89.00 | 85.40 | +0.95 | 32.4% | 1125 | 32.4% | -0.06 | 1.58 | 1.14 | 2.02 | — |
| — | 76.00 | 85.00 | 80.50 | +0.93 | 32.1% | 1130 | 32.1% | -0.07 | 1.97 | 1.38 | 2.56 | — |
| — | 72.80 | 80.00 | 76.40 | +0.92 | 31.8% | 1135 | 31.8% | -0.08 | 2.48 | 2.00 | 2.95 | — |
| — | 68.00 | 76.00 | 72.00 | +0.91 | 31.5% | 1140 | 31.5% | -0.10 | 2.75 | 2.50 | 3.00 | — |
| — | 62.95 | 71.00 | 66.97 | +0.90 | 31.3% | 1145 | 31.3% | -0.10 | 3.52 | 2.40 | 4.65 | — |
| — | 58.15 | 67.00 | 62.58 | +0.89 | 31.1% | 1150 | 31.1% | -0.12 | 3.98 | 3.50 | 4.45 | — |
| — | 56.00 | 62.95 | 59.48 | +0.87 | 30.9% | 1155 | 30.9% | -0.13 | 4.90 | 3.80 | 6.00 | — |
| — | 50.80 | 58.90 | 54.85 | +0.85 | 30.8% | 1160 | 30.8% | -0.15 | 5.33 | 4.45 | 6.20 | — |
| — | 47.00 | 55.00 | 51.00 | +0.83 | 30.7% | 1165 | 30.7% | -0.17 | 6.42 | 4.35 | 8.50 | — |
| — | 44.80 | 52.85 | 48.83 | +0.81 | 30.6% | 1167.5 | 30.6% | -0.19 | 6.92 | 4.60 | 9.25 | — |
| — | 43.00 | 50.95 | 46.98 | +0.80 | 30.5% | 1170 | 30.5% | -0.20 | 7.50 | 5.70 | 9.30 | — |
| — | 41.00 | 49.05 | 45.02 | +0.79 | 30.5% | 1172.5 | 30.5% | -0.21 | 8.07 | 5.45 | 10.70 | — |
| — | 38.80 | 47.00 | 42.90 | +0.78 | 30.5% | 1175 | 30.5% | -0.22 | 8.80 | 7.40 | 10.20 | — |
| — | 36.90 | 45.00 | 40.95 | +0.76 | 30.4% | 1177.5 | 30.4% | -0.24 | 9.65 | 7.25 | 12.05 | — |
| — | 37.00 | 42.10 | 39.55 | +0.76 | 30.4% | 1180 | 30.4% | -0.25 | 9.97 | 8.35 | 11.60 | — |
| — | 32.20 | 40.00 | 36.10 | +0.73 | 30.3% | 1185 | 30.3% | -0.27 | 10.95 | 7.10 | 14.80 | — |
| — | 29.00 | 37.00 | 33.00 | +0.70 | 30.3% | 1190 | 30.3% | -0.30 | 13.10 | 10.60 | 15.60 | — |
| — | 27.15 | 35.00 | 31.07 | +0.68 | 30.2% | 1192.5 | 30.2% | -0.32 | 14.07 | 11.10 | 17.05 | — |
| — | 26.10 | 34.00 | 30.05 | +0.67 | 30.2% | 1195 | 30.2% | -0.33 | 14.78 | 11.70 | 17.85 | — |
| — | 24.05 | 30.20 | 27.12 | +0.64 | 30.2% | 1200 | 30.2% | -0.36 | 17.93 | 16.00 | 19.85 | — |
| — | 22.65 | 29.65 | 26.15 | +0.62 | 30.2% | 1202.5 | 30.2% | -0.38 | 18.32 | 15.20 | 21.45 | — |
| — | 20.00 | 28.00 | 24.00 | +0.60 | 30.2% | 1205 | 30.2% | -0.40 | 19.32 | 16.00 | 22.65 | — |
| — | 19.90 | 25.35 | 22.62 | +0.59 | 30.2% | 1207.5 | 30.2% | -0.41 | 20.12 | 17.00 | 23.25 | — |
| — | 19.15 | 24.45 | 21.80 | +0.58 | 30.2% | 1210 | 30.2% | -0.42 | 21.00 | 18.00 | 24.00 | — |
| — | 17.75 | 22.05 | 19.90 | +0.56 | 30.2% | 1212.5 | 30.2% | -0.45 | 24.00 | 20.00 | 28.00 | — |
| — | 16.00 | 22.00 | 19.00 | +0.54 | 30.2% | 1215 | 30.2% | -0.46 | 25.00 | 21.00 | 29.00 | — |
| — | 13.65 | 18.00 | 15.82 | +0.51 | 30.3% | 1220 | 30.3% | -0.49 | 28.00 | 24.00 | 32.00 | — |
| — | 14.00 | 17.50 | 15.75 | +0.48 | 30.3% | 1225 | 30.3% | -0.52 | 31.00 | 27.00 | 35.00 | — |
| — | 12.20 | 15.00 | 13.60 | +0.45 | 30.4% | 1230 | 30.4% | -0.56 | 34.00 | 30.00 | 38.00 | — |
| — | 9.90 | 16.95 | 13.43 | +0.41 | 30.4% | 1235 | 30.4% | -0.60 | 37.50 | 34.00 | 41.00 | — |
| — | 9.55 | 13.55 | 11.55 | +0.38 | 30.5% | 1240 | 30.5% | -0.62 | 41.00 | 37.00 | 45.00 | — |
| — | 7.75 | 10.70 | 9.22 | +0.34 | 30.6% | 1245 | 30.6% | -0.66 | 45.50 | 41.00 | 50.00 | — |
| — | 6.90 | 9.25 | 8.07 | +0.32 | 30.7% | 1250 | 30.7% | -0.68 | 49.50 | 45.00 | 54.00 | — |
| — | 5.70 | 9.25 | 7.47 | +0.29 | 30.8% | 1255 | 30.8% | -0.72 | 53.50 | 49.00 | 58.00 | — |
| — | 4.90 | 6.95 | 5.92 | +0.27 | 31.0% | 1260 | 31.0% | -0.74 | 57.50 | 53.00 | 62.00 | — |
| — | 4.20 | 6.65 | 5.42 | +0.24 | 31.1% | 1265 | 31.1% | -0.77 | 61.50 | 57.00 | 66.00 | — |
| — | 3.10 | 6.35 | 4.72 | +0.22 | 31.3% | 1270 | 31.3% | -0.79 | 66.00 | 62.00 | 70.00 | — |
| — | 2.92 | 4.30 | 3.61 | +0.19 | 31.4% | 1275 | 31.4% | -0.81 | 70.10 | 66.00 | 74.20 | — |
| — | 2.79 | 4.35 | 3.57 | +0.17 | 31.6% | 1280 | 31.6% | -0.83 | 75.00 | 71.00 | 79.00 | — |
| — | 1.70 | 2.19 | 1.95 | +0.12 | 32.4% | 1300 | 32.4% | -0.89 | 93.20 | 89.00 | 97.40 | — |
| — | 0.70 | 1.33 | 1.01 | +0.07 | 33.4% | 1320 | 33.4% | -0.94 | 111.53 | 105.05 | 118.00 | — |
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.