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 | |
| — | 108.00 | 120.50 | 114.25 | +0.93 | 83.3% | 1015 | 83.3% | -0.07 | 5.60 | 4.85 | 6.35 | — |
| — | 103.05 | 114.40 | 108.72 | +0.92 | 83.2% | 1020 | 83.2% | -0.08 | 6.10 | 5.00 | 7.20 | — |
| — | 101.00 | 109.00 | 105.00 | +0.91 | 83.2% | 1025 | 83.2% | -0.09 | 6.85 | 5.70 | 8.00 | — |
| — | 97.30 | 105.00 | 101.15 | +0.90 | 83.1% | 1030 | 83.1% | -0.10 | 7.70 | 7.20 | 8.20 | — |
| — | 91.00 | 101.00 | 96.00 | +0.89 | 83.1% | 1035 | 83.1% | -0.11 | 8.75 | 7.35 | 10.15 | — |
| — | 88.80 | 96.90 | 92.85 | +0.88 | 83.0% | 1040 | 83.0% | -0.12 | 9.78 | 8.50 | 11.05 | — |
| — | 86.00 | 93.00 | 89.50 | +0.87 | 83.0% | 1045 | 83.0% | -0.13 | 11.03 | 9.75 | 12.30 | — |
| — | 82.00 | 89.00 | 85.50 | +0.86 | 83.0% | 1050 | 83.0% | -0.14 | 11.85 | 10.60 | 13.10 | — |
| — | 78.00 | 86.00 | 82.00 | +0.84 | 83.0% | 1055 | 83.0% | -0.16 | 13.28 | 9.60 | 16.95 | — |
| — | 74.00 | 82.00 | 78.00 | +0.83 | 83.0% | 1060 | 83.0% | -0.17 | 14.20 | 12.45 | 15.95 | — |
| — | 69.00 | 78.00 | 73.50 | +0.82 | 83.0% | 1065 | 83.0% | -0.18 | 15.62 | 13.75 | 17.50 | — |
| — | 67.00 | 75.00 | 71.00 | +0.80 | 83.0% | 1070 | 83.0% | -0.20 | 17.50 | 15.80 | 19.20 | — |
| — | 64.00 | 72.00 | 68.00 | +0.79 | 83.0% | 1075 | 83.0% | -0.21 | 19.10 | 16.90 | 21.30 | — |
| — | 60.00 | 68.00 | 64.00 | +0.77 | 83.1% | 1080 | 83.1% | -0.23 | 21.05 | 19.35 | 22.75 | — |
| — | 57.00 | 65.00 | 61.00 | +0.76 | 83.1% | 1085 | 83.1% | -0.24 | 22.93 | 19.30 | 26.55 | — |
| — | 54.00 | 62.00 | 58.00 | +0.74 | 83.1% | 1090 | 83.1% | -0.26 | 24.95 | 21.30 | 28.60 | — |
| — | 51.00 | 59.00 | 55.00 | +0.72 | 83.2% | 1095 | 83.2% | -0.27 | 26.93 | 24.15 | 29.70 | — |
| — | 48.00 | 56.00 | 52.00 | +0.70 | 83.2% | 1100 | 83.2% | -0.29 | 28.65 | 26.65 | 30.65 | — |
| — | 45.10 | 53.00 | 49.05 | +0.69 | 83.3% | 1105 | 83.3% | -0.31 | 30.85 | 27.10 | 34.60 | — |
| — | 43.90 | 48.00 | 45.95 | +0.67 | 83.3% | 1110 | 83.3% | -0.33 | 32.55 | 29.65 | 35.45 | — |
| — | 40.00 | 47.00 | 43.50 | +0.65 | 83.4% | 1115 | 83.4% | -0.35 | 36.30 | 33.30 | 39.30 | — |
| — | 38.35 | 44.15 | 41.25 | +0.63 | 83.4% | 1120 | 83.4% | -0.37 | 38.50 | 37.00 | 40.00 | — |
| — | 36.00 | 41.80 | 38.90 | +0.61 | 83.5% | 1125 | 83.5% | -0.39 | 40.08 | 36.75 | 43.40 | — |
| — | 34.90 | 39.80 | 37.35 | +0.59 | 83.5% | 1130 | 83.5% | -0.41 | 43.00 | 39.00 | 47.00 | — |
| — | 30.55 | 38.70 | 34.62 | +0.58 | 83.6% | 1135 | 83.6% | -0.43 | 46.35 | 42.75 | 49.95 | — |
| — | 28.45 | 35.75 | 32.10 | +0.56 | 83.7% | 1140 | 83.7% | -0.44 | 49.02 | 45.10 | 52.95 | — |
| — | 26.00 | 32.45 | 29.23 | +0.54 | 83.7% | 1145 | 83.7% | -0.46 | 52.17 | 48.40 | 55.95 | — |
| — | 25.10 | 29.75 | 27.43 | +0.52 | 83.7% | 1150 | 83.7% | -0.48 | 55.27 | 51.60 | 58.95 | — |
| — | 24.25 | 29.25 | 26.75 | +0.51 | 83.8% | 1152.5 | 83.8% | -0.49 | 56.98 | 53.00 | 60.95 | — |
| — | 23.00 | 30.05 | 26.52 | +0.50 | 83.8% | 1155 | 83.8% | -0.50 | 58.00 | 54.00 | 62.00 | — |
| — | 22.20 | 29.25 | 25.73 | +0.49 | 83.8% | 1157.5 | 83.8% | -0.51 | 60.00 | 56.00 | 64.00 | — |
| — | 21.75 | 27.00 | 24.38 | +0.48 | 83.8% | 1160 | 83.8% | -0.52 | 61.50 | 57.00 | 66.00 | — |
| — | 20.00 | 27.85 | 23.93 | +0.47 | 83.9% | 1162.5 | 83.9% | -0.53 | 63.00 | 59.00 | 67.00 | — |
| — | 19.40 | 25.00 | 22.20 | +0.46 | 83.9% | 1165 | 83.9% | -0.54 | 65.00 | 61.00 | 69.00 | — |
| — | 18.00 | 26.40 | 22.20 | +0.45 | 83.9% | 1167.5 | 83.9% | -0.55 | 67.00 | 63.00 | 71.00 | — |
| — | 18.75 | 24.90 | 21.82 | +0.44 | 83.9% | 1170 | 83.9% | -0.56 | 68.00 | 64.00 | 72.00 | — |
| — | 17.00 | 24.10 | 20.55 | +0.43 | 83.9% | 1172.5 | 83.9% | -0.57 | 70.10 | 66.00 | 74.20 | — |
| — | 16.65 | 22.90 | 19.77 | +0.42 | 84.0% | 1175 | 84.0% | -0.58 | 72.00 | 68.00 | 76.00 | — |
| — | 16.55 | 23.10 | 19.82 | +0.41 | 84.0% | 1177.5 | 84.0% | -0.59 | 74.00 | 70.00 | 78.00 | — |
| — | 16.00 | 20.45 | 18.23 | +0.40 | 84.0% | 1180 | 84.0% | -0.60 | 75.50 | 72.00 | 79.00 | — |
| — | 13.00 | 21.80 | 17.40 | +0.38 | 84.0% | 1185 | 84.0% | -0.62 | 79.00 | 75.00 | 83.00 | — |
| — | 14.80 | 17.65 | 16.23 | +0.37 | 84.0% | 1190 | 84.0% | -0.63 | 83.00 | 79.00 | 87.00 | — |
| — | 12.35 | 18.55 | 15.45 | +0.36 | 84.0% | 1192.5 | 84.0% | -0.64 | 85.00 | 81.00 | 89.00 | — |
| — | 11.75 | 17.45 | 14.60 | +0.35 | 84.0% | 1195 | 84.0% | -0.65 | 87.00 | 83.00 | 91.00 | — |
| — | 13.30 | 13.80 | 13.55 | +0.33 | 84.1% | 1200 | 84.1% | -0.67 | 90.50 | 87.00 | 94.00 | — |
| — | 12.05 | 15.05 | 13.55 | +0.32 | 84.1% | 1202.5 | 84.1% | -0.68 | 93.75 | 89.00 | 98.50 | — |
| — | 9.50 | 15.55 | 12.53 | +0.31 | 84.1% | 1205 | 84.1% | -0.69 | 95.75 | 91.00 | 100.50 | — |
| — | 9.85 | 14.00 | 11.93 | +0.31 | 84.1% | 1207.5 | 84.1% | -0.70 | 97.10 | 93.00 | 101.20 | — |
| — | 9.85 | 12.60 | 11.22 | +0.30 | 84.1% | 1210 | 84.1% | -0.70 | 99.85 | 95.00 | 104.70 | — |
| — | 9.35 | 12.55 | 10.95 | +0.29 | 84.1% | 1212.5 | 84.1% | -0.71 | 102.00 | 97.00 | 107.00 | — |
| — | 8.85 | 13.05 | 10.95 | +0.28 | 84.1% | 1215 | 84.1% | -0.72 | 103.10 | 99.00 | 107.20 | — |
| — | 8.60 | 11.85 | 10.22 | +0.27 | 84.1% | 1217.5 | 84.1% | -0.73 | 105.00 | 101.00 | 109.00 | — |
| — | 9.00 | 10.85 | 9.93 | +0.27 | 84.1% | 1220 | 84.1% | -0.73 | 107.12 | 101.55 | 112.70 | — |
| — | 7.15 | 11.75 | 9.45 | +0.26 | 84.1% | 1222.5 | 84.1% | -0.74 | 109.78 | 103.50 | 116.05 | — |
| — | 8.15 | 10.90 | 9.53 | +0.25 | 84.1% | 1225 | 84.1% | -0.75 | 111.20 | 105.30 | 117.10 | — |
| — | 7.35 | 10.40 | 8.88 | +0.25 | 84.1% | 1227.5 | 84.1% | -0.76 | 113.33 | 107.65 | 119.00 | — |
| — | 5.25 | 11.70 | 8.47 | +0.24 | 84.1% | 1230 | 84.1% | -0.76 | 115.22 | 109.30 | 121.15 | — |
| — | 5.30 | 9.45 | 7.38 | +0.22 | 84.1% | 1235 | 84.1% | -0.78 | 119.50 | 113.00 | 126.00 | — |
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.