Spot 1122.22
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.00 | 136.00 | 129.00 | +0.84 | 44.6% | 1015 | 44.6% | -0.16 | 18.50 | 14.00 | 23.00 | — |
| — | 118.00 | 131.00 | 124.50 | +0.83 | 44.5% | 1020 | 44.5% | -0.17 | 19.70 | 15.80 | 23.60 | — |
| — | 114.55 | 128.00 | 121.28 | +0.82 | 44.5% | 1025 | 44.5% | -0.18 | 20.50 | 16.00 | 25.00 | — |
| — | 111.00 | 122.00 | 116.50 | +0.81 | 44.4% | 1030 | 44.4% | -0.19 | 22.00 | 17.00 | 27.00 | — |
| — | 107.00 | 121.00 | 114.00 | +0.80 | 44.4% | 1035 | 44.4% | -0.20 | 23.50 | 19.00 | 28.00 | — |
| — | 103.00 | 115.05 | 109.03 | +0.79 | 44.4% | 1040 | 44.4% | -0.21 | 24.65 | 20.30 | 29.00 | — |
| — | 101.00 | 110.00 | 105.50 | +0.78 | 44.3% | 1045 | 44.3% | -0.22 | 27.00 | 22.00 | 32.00 | — |
| — | 99.00 | 107.00 | 103.00 | +0.77 | 44.3% | 1050 | 44.3% | -0.23 | 27.82 | 23.65 | 32.00 | — |
| — | 96.00 | 104.00 | 100.00 | +0.76 | 44.2% | 1055 | 44.2% | -0.24 | 29.60 | 25.00 | 34.20 | — |
| — | 90.00 | 100.00 | 95.00 | +0.75 | 44.2% | 1060 | 44.2% | -0.25 | 30.50 | 26.00 | 35.00 | — |
| — | 89.00 | 97.00 | 93.00 | +0.74 | 44.2% | 1065 | 44.2% | -0.26 | 32.77 | 28.55 | 37.00 | — |
| — | 86.00 | 94.00 | 90.00 | +0.73 | 44.1% | 1070 | 44.1% | -0.27 | 34.50 | 30.00 | 39.00 | — |
| — | 83.00 | 91.00 | 87.00 | +0.72 | 44.1% | 1075 | 44.1% | -0.28 | 37.00 | 32.00 | 42.00 | — |
| — | 80.00 | 88.00 | 84.00 | +0.71 | 44.0% | 1080 | 44.0% | -0.29 | 38.20 | 34.00 | 42.40 | — |
| — | 77.00 | 85.00 | 81.00 | +0.69 | 44.0% | 1085 | 44.0% | -0.31 | 40.10 | 36.00 | 44.20 | — |
| — | 74.00 | 82.00 | 78.00 | +0.68 | 44.0% | 1090 | 44.0% | -0.32 | 42.00 | 38.00 | 46.00 | — |
| — | 71.00 | 79.00 | 75.00 | +0.67 | 43.9% | 1095 | 43.9% | -0.33 | 44.75 | 40.50 | 49.00 | — |
| — | 68.00 | 76.00 | 72.00 | +0.66 | 43.9% | 1100 | 43.9% | -0.34 | 46.50 | 42.00 | 51.00 | — |
| — | 65.00 | 73.00 | 69.00 | +0.64 | 43.8% | 1105 | 43.8% | -0.36 | 49.10 | 45.00 | 53.20 | — |
| — | 62.00 | 71.00 | 66.50 | +0.63 | 43.8% | 1110 | 43.8% | -0.37 | 51.00 | 47.00 | 55.00 | — |
| — | 60.00 | 68.00 | 64.00 | +0.62 | 43.8% | 1115 | 43.8% | -0.38 | 54.00 | 50.00 | 58.00 | — |
| — | 57.00 | 65.00 | 61.00 | +0.61 | 43.7% | 1120 | 43.7% | -0.40 | 56.45 | 53.00 | 59.90 | — |
| — | 55.00 | 63.00 | 59.00 | +0.59 | 43.7% | 1125 | 43.7% | -0.41 | 58.60 | 54.00 | 63.20 | — |
| — | 52.00 | 61.00 | 56.50 | +0.58 | 43.6% | 1130 | 43.6% | -0.42 | 61.10 | 57.00 | 65.20 | — |
| — | 50.00 | 58.00 | 54.00 | +0.57 | 43.6% | 1135 | 43.6% | -0.43 | 64.00 | 60.00 | 68.00 | — |
| — | 48.00 | 56.00 | 52.00 | +0.55 | 43.6% | 1140 | 43.6% | -0.45 | 67.00 | 62.00 | 72.00 | — |
| — | 46.00 | 54.00 | 50.00 | +0.54 | 43.5% | 1145 | 43.5% | -0.46 | 70.00 | 65.00 | 75.00 | — |
| — | 43.00 | 52.00 | 47.50 | +0.53 | 43.5% | 1150 | 43.5% | -0.47 | 72.38 | 68.75 | 76.00 | — |
| — | 41.00 | 50.00 | 45.50 | +0.52 | 43.5% | 1155 | 43.5% | -0.49 | 75.00 | 71.00 | 79.00 | — |
| — | 39.00 | 48.00 | 43.50 | +0.50 | 43.4% | 1160 | 43.4% | -0.50 | 78.00 | 74.00 | 82.00 | — |
| — | 38.00 | 46.00 | 42.00 | +0.49 | 43.4% | 1165 | 43.4% | -0.51 | 82.10 | 78.00 | 86.20 | — |
| — | 36.00 | 44.00 | 40.00 | +0.48 | 43.4% | 1170 | 43.4% | -0.53 | 85.00 | 81.00 | 89.00 | — |
| — | 34.00 | 43.00 | 38.50 | +0.46 | 43.3% | 1175 | 43.3% | -0.54 | 88.50 | 84.00 | 93.00 | — |
| — | 32.00 | 41.00 | 36.50 | +0.45 | 43.3% | 1180 | 43.3% | -0.55 | 91.50 | 88.00 | 95.00 | — |
| — | 31.00 | 39.00 | 35.00 | +0.44 | 43.3% | 1185 | 43.3% | -0.57 | 96.00 | 91.00 | 101.00 | — |
| — | 29.00 | 38.00 | 33.50 | +0.43 | 43.2% | 1190 | 43.2% | -0.58 | 98.00 | 94.00 | 102.00 | — |
| — | 28.00 | 36.00 | 32.00 | +0.41 | 43.2% | 1195 | 43.2% | -0.59 | 102.10 | 98.00 | 106.20 | — |
| — | 26.00 | 34.20 | 30.10 | +0.40 | 43.2% | 1200 | 43.2% | -0.60 | 107.88 | 101.00 | 114.75 | — |
| — | 25.00 | 34.00 | 29.50 | +0.39 | 43.2% | 1205 | 43.2% | -0.62 | 109.50 | 102.00 | 117.00 | — |
| — | 23.00 | 32.00 | 27.50 | +0.38 | 43.1% | 1210 | 43.1% | -0.63 | 113.70 | 107.00 | 120.40 | — |
| — | 22.00 | 31.00 | 26.50 | +0.36 | 43.1% | 1215 | 43.1% | -0.64 | 117.10 | 110.00 | 124.20 | — |
| — | 21.00 | 30.00 | 25.50 | +0.35 | 43.1% | 1220 | 43.1% | -0.65 | 121.50 | 114.00 | 129.00 | — |
| — | 20.00 | 28.95 | 24.48 | +0.34 | 43.1% | 1225 | 43.1% | -0.67 | 125.50 | 118.00 | 133.00 | — |
| — | 19.00 | 27.95 | 23.48 | +0.33 | 43.0% | 1230 | 43.0% | -0.68 | 128.25 | 121.00 | 135.50 | — |
| — | 17.00 | 27.00 | 22.00 | +0.32 | 43.0% | 1235 | 43.0% | -0.69 | 133.43 | 125.85 | 141.00 | — |
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.