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 | |
| — | 127.05 | 138.00 | 132.53 | +0.88 | 39.3% | 1150 | 39.3% | -0.12 | 1.40 | 1.00 | 1.80 | — |
| — | 122.35 | 133.00 | 127.67 | +0.87 | 38.8% | 1155 | 38.8% | -0.13 | 2.92 | 1.00 | 4.85 | — |
| — | 116.35 | 128.00 | 122.17 | +0.85 | 38.3% | 1160 | 38.3% | -0.14 | 2.85 | 1.20 | 4.50 | — |
| — | 111.45 | 123.85 | 117.65 | +0.83 | 37.9% | 1165 | 37.9% | -0.16 | — | — | 4.55 | — |
| — | 110.00 | 121.00 | 115.50 | +0.82 | 37.6% | 1167.5 | 37.6% | -0.17 | — | — | 10.00 | — |
| — | 108.30 | 119.00 | 113.65 | +0.81 | 37.4% | 1170 | 37.4% | -0.18 | 1.93 | 1.07 | 2.79 | — |
| — | 105.35 | 116.15 | 110.75 | +0.81 | 37.2% | 1172.5 | 37.2% | -0.19 | 2.96 | 1.17 | 4.75 | — |
| — | 103.10 | 114.95 | 109.03 | +0.79 | 36.9% | 1175 | 36.9% | -0.20 | 2.10 | 1.35 | 2.85 | — |
| — | 101.10 | 110.00 | 105.55 | +0.78 | 36.7% | 1177.5 | 36.7% | -0.21 | 2.23 | 1.35 | 3.10 | — |
| — | 100.00 | 108.00 | 104.00 | +0.77 | 36.5% | 1180 | 36.5% | -0.22 | 2.73 | 2.35 | 3.10 | — |
| — | 95.00 | 103.00 | 99.00 | +0.75 | 36.1% | 1185 | 36.1% | -0.24 | 2.75 | 2.20 | 3.30 | — |
| — | 90.00 | 98.00 | 94.00 | +0.73 | 35.6% | 1190 | 35.6% | -0.27 | 3.40 | 2.29 | 4.50 | — |
| — | 88.00 | 96.00 | 92.00 | +0.71 | 35.4% | 1192.5 | 35.4% | -0.28 | 3.59 | 1.88 | 5.30 | — |
| — | 86.00 | 94.50 | 90.25 | +0.70 | 35.2% | 1195 | 35.2% | -0.30 | 3.67 | 2.59 | 4.75 | — |
| — | 81.10 | 89.00 | 85.05 | +0.67 | 34.8% | 1200 | 34.8% | -0.32 | 4.12 | 3.10 | 5.15 | — |
| — | 79.00 | 87.00 | 83.00 | +0.66 | 34.6% | 1202.5 | 34.6% | -0.33 | 6.19 | 2.38 | 10.00 | — |
| — | 77.00 | 83.60 | 80.30 | +0.65 | 34.4% | 1205 | 34.4% | -0.35 | 4.25 | 3.30 | 5.20 | — |
| — | 75.25 | 82.00 | 78.62 | +0.63 | 34.2% | 1207.5 | 34.2% | -0.37 | 5.62 | 3.55 | 7.70 | — |
| — | 72.20 | 79.50 | 75.85 | +0.62 | 34.0% | 1210 | 34.0% | -0.37 | 4.80 | 3.00 | 6.60 | — |
| — | 70.00 | 78.00 | 74.00 | +0.60 | 33.9% | 1212.5 | 33.9% | -0.40 | 5.17 | 4.00 | 6.35 | — |
| — | 68.00 | 76.00 | 72.00 | +0.59 | 33.7% | 1215 | 33.7% | -0.41 | 5.07 | 2.84 | 7.30 | — |
| — | 66.50 | 74.00 | 70.25 | +0.57 | 33.5% | 1217.5 | 33.5% | -0.42 | 6.83 | 4.50 | 9.15 | — |
| — | 64.30 | 72.00 | 68.15 | +0.56 | 33.4% | 1220 | 33.4% | -0.43 | 6.25 | 5.00 | 7.50 | — |
| — | 62.00 | 69.00 | 65.50 | +0.54 | 33.2% | 1222.5 | 33.2% | -0.45 | 6.62 | 5.20 | 8.05 | — |
| — | 60.20 | 67.20 | 63.70 | +0.53 | 33.1% | 1225 | 33.1% | -0.47 | 8.30 | 5.60 | 11.00 | — |
| — | 58.00 | 65.00 | 61.50 | +0.51 | 32.9% | 1227.5 | 32.9% | -0.48 | 8.65 | 5.85 | 11.45 | — |
| — | 56.00 | 62.65 | 59.33 | +0.50 | 32.8% | 1230 | 32.8% | -0.50 | 8.47 | 4.55 | 12.40 | — |
| — | 54.20 | 61.00 | 57.60 | +0.48 | 32.6% | 1232.5 | 32.6% | -0.51 | 9.32 | 4.75 | 13.90 | — |
| — | 52.00 | 60.00 | 56.00 | +0.47 | 32.5% | 1235 | 32.5% | -0.53 | 9.80 | 6.65 | 12.95 | — |
| — | 48.00 | 55.55 | 51.77 | +0.43 | 32.3% | 1240 | 32.3% | -0.56 | 11.50 | 8.65 | 14.35 | — |
| — | 44.00 | 52.00 | 48.00 | +0.40 | 32.1% | 1245 | 32.1% | -0.59 | 11.68 | 9.35 | 14.00 | — |
| — | 40.80 | 47.90 | 44.35 | +0.37 | 31.9% | 1250 | 31.9% | -0.62 | 13.25 | 12.00 | 14.50 | — |
| — | 37.75 | 45.00 | 41.38 | +0.35 | 31.7% | 1255 | 31.7% | -0.65 | 14.28 | 11.00 | 17.55 | — |
| — | 34.25 | 42.00 | 38.12 | +0.32 | 31.6% | 1260 | 31.6% | -0.68 | 17.18 | 14.40 | 19.95 | — |
| — | 31.70 | 39.00 | 35.35 | +0.29 | 31.5% | 1265 | 31.5% | -0.70 | 18.88 | 16.10 | 21.65 | — |
| — | 27.00 | 35.50 | 31.25 | +0.27 | 31.4% | 1270 | 31.4% | -0.73 | 20.15 | 17.25 | 23.05 | — |
| — | 26.35 | 32.50 | 29.43 | +0.24 | 31.4% | 1275 | 31.4% | -0.75 | 22.43 | 21.35 | 23.50 | — |
| — | 22.80 | 31.00 | 26.90 | — | — | 1280 | — | — | 25.48 | 22.95 | 28.00 | — |
| — | 20.05 | 28.00 | 24.02 | — | — | 1285 | 31.3% | -0.80 | 26.88 | 24.75 | 29.00 | — |
| — | 19.00 | 26.00 | 22.50 | +0.18 | 31.3% | 1290 | 31.3% | -0.82 | 30.25 | 26.90 | 33.60 | — |
| — | 17.10 | 23.10 | 20.10 | +0.16 | 31.3% | 1295 | 31.3% | -0.84 | 33.90 | 30.25 | 37.55 | — |
| — | 16.50 | 21.40 | 18.95 | +0.15 | 31.3% | 1300 | 31.3% | -0.86 | 36.00 | 32.00 | 40.00 | — |
| — | 9.50 | 12.25 | 10.88 | +0.09 | 31.6% | 1320 | 31.6% | -0.91 | 49.67 | 46.00 | 53.35 | — |
| — | 4.50 | 7.30 | 5.90 | +0.06 | 32.1% | 1340 | 32.1% | -0.95 | 65.83 | 62.00 | 69.65 | — |
| — | 2.28 | 5.80 | 4.04 | +0.04 | 32.9% | 1360 | 32.9% | -0.97 | 83.50 | 80.00 | 87.00 | — |
| — | 1.95 | 3.30 | 2.62 | +0.02 | 33.9% | 1380 | 33.9% | -0.99 | 102.00 | 98.00 | 106.00 | — |
| — | 1.32 | 1.97 | 1.65 | +0.01 | 35.3% | 1400 | 35.3% | -1.00 | 121.50 | 115.00 | 128.00 | — |
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.