Spot 1245.11
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.70 | 127.75 | 122.22 | +1.00 | 75.5% | 1125 | 75.5% | -0.00 | — | — | 0.18 | — |
| — | 111.75 | 123.00 | 117.38 | +1.00 | 73.6% | 1130 | 73.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 106.85 | 117.75 | 112.30 | +1.00 | 71.7% | 1135 | 71.7% | -0.00 | 0.12 | 0.04 | 0.20 | — |
| — | 101.00 | 110.00 | 105.50 | +1.00 | 69.7% | 1140 | 69.7% | -0.00 | 0.28 | 0.03 | 0.52 | — |
| — | 98.00 | 105.00 | 101.50 | +1.00 | 67.7% | 1145 | 67.7% | -0.00 | — | — | 0.55 | — |
| — | 93.00 | 100.00 | 96.50 | +0.99 | 65.5% | 1150 | 65.5% | -0.01 | 0.42 | 0.05 | 0.79 | — |
| — | 88.00 | 95.00 | 91.50 | +0.99 | 63.3% | 1155 | 63.3% | -0.01 | — | — | 0.56 | — |
| — | 85.00 | 90.00 | 87.50 | +0.99 | 61.0% | 1160 | 61.0% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 77.15 | 85.00 | 81.08 | +0.99 | 58.6% | 1165 | 58.6% | -0.01 | — | — | 0.60 | — |
| — | 74.60 | 83.00 | 78.80 | +0.99 | 57.4% | 1167.5 | 57.4% | -0.01 | — | — | 0.59 | — |
| — | 72.10 | 80.00 | 76.05 | +0.99 | 56.2% | 1170 | 56.2% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 69.10 | 78.00 | 73.55 | +0.99 | 55.0% | 1172.5 | 55.0% | -0.01 | — | — | 0.95 | — |
| — | 69.00 | 75.00 | 72.00 | +0.99 | 53.8% | 1175 | 53.8% | -0.01 | 0.17 | 0.05 | 0.28 | — |
| — | 64.60 | 73.00 | 68.80 | +0.99 | 52.6% | 1177.5 | 52.6% | -0.01 | 0.24 | 0.04 | 0.44 | — |
| — | 63.05 | 70.00 | 66.53 | +0.98 | 51.4% | 1180 | 51.4% | -0.02 | 0.18 | 0.07 | 0.29 | — |
| — | 57.20 | 65.00 | 61.10 | +0.98 | 48.9% | 1185 | 48.9% | -0.02 | 0.21 | 0.04 | 0.38 | — |
| — | 53.00 | 60.00 | 56.50 | +0.98 | 46.5% | 1190 | 46.5% | -0.02 | 0.43 | 0.15 | 0.71 | — |
| — | 49.95 | 58.00 | 53.98 | +0.98 | 45.3% | 1192.5 | 45.3% | -0.02 | 0.27 | 0.09 | 0.45 | — |
| — | 47.10 | 55.00 | 51.05 | +0.97 | 44.1% | 1195 | 44.1% | -0.03 | 0.28 | 0.11 | 0.44 | — |
| — | 44.15 | 51.00 | 47.58 | +0.97 | 41.8% | 1200 | 41.8% | -0.03 | 0.35 | 0.20 | 0.50 | — |
| — | 40.25 | 48.00 | 44.12 | +0.97 | 40.7% | 1202.5 | 40.7% | -0.03 | 0.59 | 0.07 | 1.11 | — |
| — | 39.05 | 47.00 | 43.02 | +0.96 | 39.7% | 1205 | 39.7% | -0.04 | 0.47 | 0.08 | 0.85 | — |
| — | 35.85 | 43.00 | 39.42 | +0.96 | 38.8% | 1207.5 | 38.8% | -0.04 | 0.60 | 0.27 | 0.93 | — |
| — | 33.55 | 41.00 | 37.27 | +0.96 | 37.9% | 1210 | 37.9% | -0.04 | 0.64 | 0.28 | 1.00 | — |
| — | 32.00 | 39.00 | 35.50 | +0.95 | 37.1% | 1212.5 | 37.1% | -0.05 | 0.99 | 0.60 | 1.39 | — |
| — | 30.00 | 37.00 | 33.50 | +0.95 | 36.4% | 1215 | 36.4% | -0.05 | 1.42 | 0.70 | 2.14 | — |
| — | 25.45 | 32.00 | 28.73 | +0.94 | 35.2% | 1220 | 35.2% | -0.06 | 1.64 | 1.02 | 2.25 | — |
| — | 21.40 | 28.00 | 24.70 | +0.93 | 34.4% | 1225 | 34.4% | -0.07 | 1.75 | 0.50 | 3.00 | — |
| — | 17.90 | 22.15 | 20.02 | — | — | 1230 | — | — | 3.29 | 2.58 | 4.00 | — |
| — | 14.50 | 19.40 | 16.95 | +0.90 | 33.7% | 1235 | 33.7% | -0.11 | 4.85 | 3.70 | 6.00 | — |
| — | 11.00 | 17.00 | 14.00 | +0.87 | 33.8% | 1240 | 33.8% | -0.13 | 6.17 | 5.35 | 7.00 | — |
| — | 8.55 | 12.75 | 10.65 | +0.85 | 34.1% | 1245 | 34.1% | -0.15 | 7.33 | 4.30 | 10.35 | — |
| — | 6.60 | 9.65 | 8.12 | +0.82 | 34.6% | 1250 | 34.6% | -0.19 | 12.43 | 10.15 | 14.70 | — |
| — | 3.25 | 8.05 | 5.65 | +0.78 | 35.1% | 1255 | 35.1% | -0.22 | 13.80 | 10.00 | 17.60 | — |
| — | 3.40 | 5.70 | 4.55 | +0.74 | 35.6% | 1260 | 35.6% | -0.26 | 17.15 | 14.00 | 20.30 | — |
| — | 2.35 | 4.00 | 3.17 | +0.69 | 36.2% | 1265 | 36.2% | -0.31 | 21.00 | 17.00 | 25.00 | — |
| — | 1.80 | 2.92 | 2.36 | +0.63 | 36.9% | 1270 | 36.9% | -0.37 | 25.85 | 22.00 | 29.70 | — |
| — | 1.20 | 2.00 | 1.60 | +0.58 | 37.7% | 1275 | 37.7% | -0.42 | 29.50 | 26.00 | 33.00 | — |
| — | 0.80 | 1.48 | 1.14 | +0.52 | 38.7% | 1280 | 38.7% | -0.48 | 34.85 | 31.00 | 38.70 | — |
| — | — | — | — | — | — | 1285 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1290 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1295 | — | — | — | — | — | — |
| — | 0.32 | 0.37 | 0.34 | +0.29 | 43.7% | 1300 | 43.7% | -0.71 | 54.00 | 50.00 | 58.00 | — |
| — | — | — | — | — | — | 1305 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1310 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1315 | — | — | — | — | — | — |
| — | 0.12 | 0.15 | 0.14 | +0.15 | 49.8% | 1320 | 49.8% | -0.86 | 73.92 | 70.00 | 77.85 | — |
| — | — | — | — | — | — | 1325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1330 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1335 | — | — | — | — | — | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 55.7% | 1340 | 55.7% | -0.93 | 93.83 | 90.00 | 97.65 | — |
| — | — | — | — | — | — | 1345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1350 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1355 | — | — | — | — | — | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 60.5% | 1360 | 60.5% | -0.96 | 113.72 | 108.45 | 119.00 | — |
| — | — | — | — | — | — | 1365 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1370 | — | — | — | — | — | — |
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.