Spot 1280.03
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 125.70 | 135.85 | 130.78 | +0.96 | 58.4% | 1150 | 58.4% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 120.80 | 131.00 | 125.90 | +0.95 | 57.4% | 1155 | 57.4% | -0.05 | — | — | 0.61 | — |
| — | 115.45 | 123.90 | 119.67 | +0.94 | 56.4% | 1160 | 56.4% | -0.06 | 0.33 | 0.15 | 0.50 | — |
| — | 110.10 | 121.00 | 115.55 | +0.93 | 55.4% | 1165 | 55.4% | -0.07 | 0.28 | 0.04 | 0.51 | — |
| — | 107.50 | 119.00 | 113.25 | +0.92 | 54.8% | 1167.5 | 54.8% | -0.08 | 0.36 | 0.15 | 0.58 | — |
| — | 104.75 | 117.00 | 110.88 | +0.91 | 54.3% | 1170 | 54.3% | -0.09 | 0.34 | 0.14 | 0.53 | — |
| — | 102.75 | 114.75 | 108.75 | +0.90 | 53.8% | 1172.5 | 53.8% | -0.10 | — | — | 0.82 | — |
| — | 101.00 | 109.75 | 105.38 | +0.90 | 53.2% | 1175 | 53.2% | -0.10 | — | — | 0.50 | — |
| — | 99.00 | 107.50 | 103.25 | +0.89 | 52.6% | 1177.5 | 52.6% | -0.11 | 0.48 | 0.05 | 0.92 | — |
| — | 97.00 | 105.10 | 101.05 | +0.88 | 52.1% | 1180 | 52.1% | -0.12 | 0.56 | 0.22 | 0.90 | — |
| — | 92.05 | 100.05 | 96.05 | +0.85 | 50.9% | 1185 | 50.9% | -0.15 | 0.40 | 0.25 | 0.55 | — |
| — | 87.00 | 93.85 | 90.42 | +0.82 | 49.8% | 1190 | 49.8% | -0.18 | 0.40 | 0.20 | 0.60 | — |
| — | 84.00 | 92.15 | 88.08 | +0.81 | 49.2% | 1192.5 | 49.2% | -0.19 | — | — | 1.17 | — |
| — | 82.00 | 89.00 | 85.50 | +0.79 | 48.6% | 1195 | 48.6% | -0.21 | 0.68 | 0.25 | 1.11 | — |
| — | 77.00 | 84.30 | 80.65 | +0.76 | 47.4% | 1200 | 47.4% | -0.24 | 0.52 | 0.42 | 0.61 | — |
| — | 74.00 | 81.90 | 77.95 | +0.74 | 46.9% | 1202.5 | 46.9% | -0.26 | — | — | 1.81 | — |
| — | 72.00 | 79.00 | 75.50 | +0.72 | 46.3% | 1205 | 46.3% | -0.28 | 0.99 | 0.01 | 1.98 | — |
| — | 69.00 | 76.25 | 72.62 | +0.70 | 45.7% | 1207.5 | 45.7% | -0.30 | — | — | 2.15 | — |
| — | 67.00 | 74.00 | 70.50 | +0.67 | 45.2% | 1210 | 45.2% | -0.33 | 0.91 | 0.31 | 1.50 | — |
| — | 65.00 | 72.25 | 68.62 | +0.65 | 44.6% | 1212.5 | 44.6% | -0.35 | 0.79 | 0.11 | 1.46 | — |
| — | 62.25 | 69.20 | 65.72 | +0.63 | 44.1% | 1215 | 44.1% | -0.37 | 0.70 | 0.40 | 1.01 | — |
| — | 58.90 | 65.25 | 62.08 | +0.58 | 43.0% | 1220 | 43.0% | -0.42 | 1.16 | 1.00 | 1.32 | — |
| — | 52.80 | 59.50 | 56.15 | +0.52 | 42.0% | 1225 | 42.0% | -0.48 | 1.38 | 1.00 | 1.75 | — |
| — | 48.30 | 54.00 | 51.15 | +0.47 | 41.0% | 1230 | 41.0% | -0.53 | 1.70 | 1.30 | 2.09 | — |
| — | 43.95 | 51.00 | 47.48 | +0.42 | 40.0% | 1235 | 40.0% | -0.58 | 2.17 | 1.49 | 2.86 | — |
| — | 39.00 | 46.00 | 42.50 | +0.37 | 39.1% | 1240 | 39.1% | -0.64 | 2.50 | 2.00 | 3.00 | — |
| — | 35.10 | 41.25 | 38.17 | +0.32 | 38.3% | 1245 | 38.3% | -0.68 | 2.87 | 2.14 | 3.60 | — |
| — | 31.55 | 37.30 | 34.42 | +0.27 | 37.5% | 1250 | 37.5% | -0.73 | 3.62 | 3.25 | 4.00 | — |
| — | 26.00 | 34.00 | 30.00 | +0.23 | 36.8% | 1255 | 36.8% | -0.77 | 4.88 | 3.35 | 6.40 | — |
| — | 24.20 | 29.20 | 26.70 | +0.19 | 36.2% | 1260 | 36.2% | -0.81 | 6.38 | 5.15 | 7.60 | — |
| — | 20.00 | 26.45 | 23.23 | +0.16 | 35.8% | 1265 | 35.8% | -0.84 | 7.47 | 4.95 | 10.00 | — |
| — | 16.10 | 21.55 | 18.82 | +0.13 | 35.5% | 1270 | 35.5% | -0.87 | 8.07 | 6.15 | 10.00 | — |
| — | 15.40 | 19.65 | 17.52 | +0.11 | 35.2% | 1275 | 35.2% | -0.90 | 10.45 | 7.55 | 13.35 | — |
| — | 13.40 | 16.15 | 14.78 | +0.08 | 35.1% | 1280 | 35.1% | -0.92 | 13.38 | 11.65 | 15.10 | — |
| — | 5.50 | 6.95 | 6.22 | +0.03 | 35.7% | 1300 | 35.7% | -0.97 | 24.95 | 22.00 | 27.90 | — |
| — | 2.00 | 2.75 | 2.38 | +0.01 | 38.1% | 1320 | 38.1% | -0.99 | 42.50 | 39.00 | 46.00 | — |
| — | 1.00 | 1.26 | 1.13 | +0.01 | 41.6% | 1340 | 41.6% | -1.00 | 61.00 | 57.00 | 65.00 | — |
| — | 0.55 | 0.63 | 0.59 | +0.00 | 45.5% | 1360 | 45.5% | -1.00 | 80.50 | 77.00 | 84.00 | — |
| — | 0.38 | 0.45 | 0.41 | +0.00 | 49.3% | 1380 | 49.3% | -1.00 | 100.50 | 97.00 | 104.00 | — |
| — | 0.16 | 0.28 | 0.22 | +0.00 | 52.7% | 1400 | 52.7% | -1.00 | 120.12 | 114.00 | 126.25 | — |
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.