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 | |
| — | 117.00 | 130.00 | 123.50 | +0.98 | 37.2% | 1125 | 37.2% | -0.02 | 0.67 | 0.21 | 1.12 | — |
| — | 113.10 | 124.45 | 118.78 | +0.98 | 36.6% | 1130 | 36.6% | -0.02 | 0.62 | 0.37 | 0.87 | — |
| — | 108.20 | 119.55 | 113.88 | +0.97 | 36.0% | 1135 | 36.0% | -0.03 | 0.89 | 0.25 | 1.52 | — |
| — | 103.00 | 115.65 | 109.33 | +0.97 | 35.4% | 1140 | 35.4% | -0.03 | 1.04 | 0.45 | 1.63 | — |
| — | 99.00 | 107.00 | 103.00 | +0.97 | 34.8% | 1145 | 34.8% | -0.03 | 1.27 | 0.70 | 1.85 | — |
| — | 94.00 | 102.00 | 98.00 | +0.96 | 34.3% | 1150 | 34.3% | -0.04 | 1.11 | 0.72 | 1.50 | — |
| — | 89.00 | 98.00 | 93.50 | +0.96 | 33.8% | 1155 | 33.8% | -0.04 | — | — | 3.10 | — |
| — | 84.60 | 92.90 | 88.75 | +0.95 | 33.3% | 1160 | 33.3% | -0.05 | 1.55 | 0.81 | 2.30 | — |
| — | 80.00 | 88.00 | 84.00 | +0.95 | 32.8% | 1165 | 32.8% | -0.05 | 2.38 | 0.86 | 3.90 | — |
| — | 77.00 | 86.00 | 81.50 | +0.95 | 32.6% | 1167.5 | 32.6% | -0.05 | 1.86 | 0.80 | 2.93 | — |
| — | 75.15 | 84.00 | 79.58 | +0.94 | 32.4% | 1170 | 32.4% | -0.06 | 2.19 | 1.22 | 3.15 | — |
| — | 73.75 | 81.00 | 77.38 | +0.94 | 32.2% | 1172.5 | 32.2% | -0.06 | 2.08 | 1.01 | 3.15 | — |
| — | 71.00 | 79.00 | 75.00 | +0.94 | 32.0% | 1175 | 32.0% | -0.06 | 2.75 | 1.41 | 4.10 | — |
| — | 70.05 | 77.00 | 73.53 | +0.93 | 31.9% | 1177.5 | 31.9% | -0.07 | 2.49 | 1.28 | 3.70 | — |
| — | 66.45 | 74.70 | 70.58 | +0.93 | 31.7% | 1180 | 31.7% | -0.07 | 2.85 | 1.55 | 4.15 | — |
| — | 64.05 | 70.00 | 67.03 | +0.92 | 31.4% | 1185 | 31.4% | -0.08 | 3.48 | 2.67 | 4.30 | — |
| — | 58.80 | 66.00 | 62.40 | +0.91 | 31.1% | 1190 | 31.1% | -0.09 | 4.63 | 2.76 | 6.50 | — |
| — | 55.40 | 64.00 | 59.70 | +0.91 | 30.9% | 1192.5 | 30.9% | -0.09 | 6.00 | 3.00 | 9.00 | — |
| — | 53.80 | 62.00 | 57.90 | +0.90 | 30.8% | 1195 | 30.8% | -0.10 | 5.28 | 1.70 | 8.85 | — |
| — | 49.85 | 58.00 | 53.92 | +0.89 | 30.6% | 1200 | 30.6% | -0.11 | 6.00 | 5.00 | 7.00 | — |
| — | 48.00 | 55.45 | 51.73 | +0.88 | 30.5% | 1202.5 | 30.5% | -0.12 | 4.88 | 2.00 | 7.75 | — |
| — | 46.00 | 54.00 | 50.00 | +0.88 | 30.4% | 1205 | 30.4% | -0.12 | 6.55 | 3.75 | 9.35 | — |
| — | 44.00 | 52.00 | 48.00 | +0.87 | 30.3% | 1207.5 | 30.3% | -0.13 | 7.88 | 4.60 | 11.15 | — |
| — | 41.40 | 50.00 | 45.70 | +0.86 | 30.2% | 1210 | 30.2% | -0.14 | 6.92 | 3.00 | 10.85 | — |
| — | 39.50 | 48.00 | 43.75 | +0.86 | 30.2% | 1212.5 | 30.2% | -0.14 | 7.78 | 4.00 | 11.55 | — |
| — | 39.00 | 46.00 | 42.50 | +0.85 | 30.1% | 1215 | 30.1% | -0.15 | 9.40 | 6.10 | 12.70 | — |
| — | 35.35 | 44.00 | 39.67 | +0.84 | 30.1% | 1217.5 | — | — | 10.12 | 6.55 | 13.70 | — |
| — | 35.00 | 43.00 | 39.00 | +0.83 | 30.0% | 1220 | — | — | 10.03 | 7.05 | 13.00 | — |
| — | 33.00 | 40.75 | 36.88 | — | — | 1222.5 | — | — | 10.50 | 7.00 | 14.00 | — |
| — | 32.00 | 39.00 | 35.50 | — | — | 1225 | — | — | 11.50 | 8.00 | 15.00 | — |
| — | 30.70 | 37.55 | 34.12 | — | — | 1227.5 | — | — | 12.53 | 11.05 | 14.00 | — |
| — | 28.25 | 36.00 | 32.12 | — | — | 1230 | — | — | 13.50 | 10.00 | 17.00 | — |
| — | 27.00 | 32.85 | 29.93 | — | — | 1232.5 | — | — | 15.38 | 12.45 | 18.30 | — |
| — | 25.00 | 33.00 | 29.00 | — | — | 1235 | — | — | 15.95 | 12.30 | 19.60 | — |
| — | 23.30 | 28.10 | 25.70 | — | — | 1240 | — | — | 18.38 | 16.55 | 20.20 | — |
| — | 20.00 | 26.35 | 23.18 | — | — | 1245 | — | — | 21.00 | 17.00 | 25.00 | — |
| — | 18.40 | 23.00 | 20.70 | — | — | 1250 | — | — | 23.25 | 21.00 | 25.50 | — |
| — | 15.00 | 24.00 | 19.50 | — | — | 1255 | — | — | 26.18 | 23.40 | 28.95 | — |
| — | 13.00 | 19.30 | 16.15 | — | — | 1260 | — | — | 28.98 | 25.00 | 32.95 | — |
| — | 14.00 | 19.30 | 16.65 | — | — | 1265 | — | — | 32.62 | 29.40 | 35.85 | — |
| — | 10.75 | 15.60 | 13.18 | — | — | 1270 | 30.5% | -0.42 | 35.83 | 33.40 | 38.25 | — |
| — | 8.30 | 17.00 | 12.65 | +0.55 | 30.7% | 1275 | 30.7% | -0.45 | 39.30 | 35.60 | 43.00 | — |
| — | 7.40 | 13.95 | 10.68 | +0.52 | 30.9% | 1280 | 30.9% | -0.48 | 43.45 | 39.90 | 47.00 | — |
| — | 8.15 | 12.80 | 10.47 | +0.49 | 31.1% | 1285 | 31.1% | -0.51 | 46.73 | 43.45 | 50.00 | — |
| — | 5.00 | 10.00 | 7.50 | +0.46 | 31.3% | 1290 | 31.3% | -0.54 | 50.50 | 47.00 | 54.00 | — |
| — | 6.05 | 9.15 | 7.60 | +0.43 | 31.5% | 1295 | 31.5% | -0.57 | 54.50 | 51.00 | 58.00 | — |
| — | 6.00 | 7.60 | 6.80 | +0.40 | 31.7% | 1300 | 31.7% | -0.61 | 59.85 | 55.80 | 63.90 | — |
| — | — | — | — | — | — | 1305 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1310 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1315 | — | — | — | — | — | — |
| — | 3.00 | 5.15 | 4.08 | +0.28 | 32.4% | 1320 | 32.4% | -0.72 | 76.25 | 72.00 | 80.50 | — |
| — | — | — | — | — | — | 1325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1330 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1335 | — | — | — | — | — | — |
| — | 0.29 | 2.70 | 1.50 | +0.20 | 33.2% | 1340 | 33.2% | -0.81 | 95.38 | 91.00 | 99.75 | — |
| — | — | — | — | — | — | 1345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1350 | — | — | — | — | — | — |
| — | — | — | — | — | — | 1355 | — | — | — | — | — | — |
| — | 0.89 | 1.38 | 1.14 | +0.13 | 34.3% | 1360 | 34.3% | -0.88 | 113.60 | 108.00 | 119.20 | — |
| — | — | — | — | — | — | 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.