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 | |
| — | 111.60 | 123.00 | 117.30 | +0.90 | 57.2% | 1015 | 57.2% | -0.11 | 8.30 | 6.60 | 10.00 | — |
| — | 107.00 | 119.50 | 113.25 | +0.89 | 57.1% | 1020 | 57.1% | -0.11 | 9.22 | 8.15 | 10.30 | — |
| — | 103.00 | 115.00 | 109.00 | +0.88 | 57.1% | 1025 | 57.1% | -0.12 | 9.72 | 7.40 | 12.05 | — |
| — | 101.00 | 109.00 | 105.00 | +0.87 | 57.1% | 1030 | 57.1% | -0.13 | 11.55 | 7.70 | 15.40 | — |
| — | 97.70 | 105.00 | 101.35 | +0.86 | 57.1% | 1035 | 57.1% | -0.14 | 13.60 | 10.25 | 16.95 | — |
| — | 94.00 | 101.00 | 97.50 | +0.85 | 57.1% | 1040 | 57.1% | -0.15 | 13.93 | 9.90 | 17.95 | — |
| — | 89.80 | 97.00 | 93.40 | +0.84 | 57.1% | 1045 | 57.1% | -0.17 | 14.90 | 12.40 | 17.40 | — |
| — | 86.00 | 94.00 | 90.00 | +0.83 | 57.1% | 1050 | 57.1% | -0.18 | 16.20 | 13.60 | 18.80 | — |
| — | 81.80 | 90.00 | 85.90 | +0.82 | 57.1% | 1055 | 57.1% | -0.19 | 19.07 | 16.15 | 22.00 | — |
| — | 79.00 | 86.95 | 82.97 | +0.81 | 57.1% | 1060 | 57.1% | -0.20 | 19.93 | 16.85 | 23.00 | — |
| — | 75.00 | 82.70 | 78.85 | +0.79 | 57.1% | 1065 | 57.1% | -0.22 | 21.50 | 18.00 | 25.00 | — |
| — | 72.00 | 79.00 | 75.50 | +0.78 | 57.1% | 1070 | 57.1% | -0.23 | 22.50 | 18.00 | 27.00 | — |
| — | 69.00 | 76.00 | 72.50 | +0.76 | 57.1% | 1075 | 57.1% | -0.24 | 24.80 | 21.60 | 28.00 | — |
| — | 65.00 | 73.00 | 69.00 | +0.75 | 57.1% | 1080 | 57.1% | -0.26 | 26.80 | 23.65 | 29.95 | — |
| — | 62.00 | 69.50 | 65.75 | +0.74 | 57.1% | 1085 | 57.1% | -0.27 | 28.15 | 24.30 | 32.00 | — |
| — | 59.00 | 67.00 | 63.00 | — | — | 1090 | 57.1% | -0.29 | 30.25 | 26.50 | 34.00 | — |
| — | 56.00 | 63.70 | 59.85 | +0.70 | 57.2% | 1095 | 57.2% | -0.30 | 32.30 | 28.60 | 36.00 | — |
| — | 54.00 | 61.00 | 57.50 | +0.69 | 57.2% | 1100 | 57.2% | -0.32 | 34.67 | 31.35 | 38.00 | — |
| — | 50.00 | 58.00 | 54.00 | +0.67 | 57.2% | 1105 | 57.2% | -0.33 | 36.77 | 33.55 | 40.00 | — |
| — | 47.80 | 55.00 | 51.40 | +0.66 | 57.3% | 1110 | 57.3% | -0.35 | 39.12 | 35.90 | 42.35 | — |
| — | 45.00 | 52.00 | 48.50 | +0.64 | 57.3% | 1115 | 57.3% | -0.37 | 41.88 | 38.75 | 45.00 | — |
| — | 43.95 | 49.05 | 46.50 | +0.62 | 57.3% | 1120 | 57.3% | -0.38 | 43.77 | 40.60 | 46.95 | — |
| — | 40.00 | 47.15 | 43.58 | +0.61 | 57.4% | 1125 | 57.4% | -0.40 | 46.27 | 42.55 | 50.00 | — |
| — | 38.00 | 46.00 | 42.00 | +0.59 | 57.4% | 1130 | 57.4% | -0.42 | 49.00 | 45.00 | 53.00 | — |
| — | 38.50 | 42.40 | 40.45 | +0.57 | 57.4% | 1135 | 57.4% | -0.43 | 51.25 | 47.50 | 55.00 | — |
| — | 34.95 | 42.00 | 38.48 | +0.56 | 57.5% | 1140 | 57.5% | -0.45 | 54.70 | 51.40 | 58.00 | — |
| — | 33.45 | 39.45 | 36.45 | +0.54 | 57.5% | 1145 | 57.5% | -0.47 | 57.17 | 53.35 | 61.00 | — |
| — | 32.00 | 35.00 | 33.50 | +0.52 | 57.5% | 1150 | 57.5% | -0.49 | 60.62 | 57.25 | 64.00 | — |
| — | 27.00 | 36.00 | 31.50 | +0.50 | 57.6% | 1155 | 57.6% | -0.50 | 63.70 | 60.40 | 67.00 | — |
| — | 27.15 | 34.00 | 30.57 | +0.49 | 57.6% | 1160 | 57.6% | -0.52 | 66.50 | 63.00 | 70.00 | — |
| — | 24.00 | 32.00 | 28.00 | +0.47 | 57.7% | 1165 | 57.7% | -0.54 | 70.20 | 66.40 | 74.00 | — |
| — | 22.00 | 28.25 | 25.12 | +0.45 | 57.7% | 1170 | 57.7% | -0.55 | 73.30 | 69.60 | 77.00 | — |
| — | 22.60 | 26.45 | 24.52 | +0.44 | 57.8% | 1175 | 57.8% | -0.57 | 76.00 | 72.00 | 80.00 | — |
| — | 20.00 | 28.00 | 24.00 | +0.43 | 57.8% | 1177.5 | 57.8% | -0.58 | 78.00 | 74.00 | 82.00 | — |
| — | 20.30 | 26.10 | 23.20 | +0.42 | 57.8% | 1180 | 57.8% | -0.58 | 80.00 | 76.00 | 84.00 | — |
| — | 17.00 | 25.90 | 21.45 | +0.41 | 57.9% | 1185 | 57.9% | -0.60 | 83.45 | 79.90 | 87.00 | — |
| — | 17.75 | 21.95 | 19.85 | +0.39 | 57.9% | 1190 | 57.9% | -0.62 | 87.50 | 84.00 | 91.00 | — |
| — | 17.10 | 22.65 | 19.88 | +0.38 | 57.9% | 1192.5 | 57.9% | -0.62 | 89.00 | 85.00 | 93.00 | — |
| — | 15.00 | 23.10 | 19.05 | +0.37 | 58.0% | 1195 | 58.0% | -0.63 | 91.00 | 87.00 | 95.00 | — |
| — | 14.65 | 22.00 | 18.32 | +0.36 | 58.0% | 1200 | 58.0% | -0.65 | 94.50 | 91.00 | 98.00 | — |
| — | 13.00 | 19.90 | 16.45 | +0.35 | 58.0% | 1202.5 | 58.0% | -0.65 | 96.00 | 92.00 | 100.00 | — |
| — | 12.00 | 21.00 | 16.50 | +0.34 | 58.1% | 1205 | 58.1% | -0.66 | 98.12 | 94.25 | 102.00 | — |
| — | 12.70 | 20.25 | 16.48 | +0.34 | 58.1% | 1207.5 | 58.1% | -0.67 | 100.08 | 96.15 | 104.00 | — |
| — | 11.00 | 19.50 | 15.25 | +0.33 | 58.1% | 1210 | 58.1% | -0.68 | 102.12 | 98.55 | 105.70 | — |
| — | 11.00 | 19.85 | 15.43 | +0.32 | 58.1% | 1212.5 | 58.1% | -0.68 | 104.17 | 100.35 | 108.00 | — |
| — | 12.25 | 17.80 | 15.03 | +0.31 | 58.2% | 1215 | 58.2% | -0.69 | 105.50 | 101.00 | 110.00 | — |
| — | 11.95 | 17.95 | 14.95 | +0.31 | 58.2% | 1217.5 | 58.2% | -0.70 | 109.30 | 103.00 | 115.60 | — |
| — | 11.70 | 17.25 | 14.47 | +0.30 | 58.2% | 1220 | 58.2% | -0.71 | 111.00 | 105.00 | 117.00 | — |
| — | 10.70 | 16.70 | 13.70 | +0.29 | 58.2% | 1222.5 | 58.2% | -0.71 | 113.12 | 107.25 | 119.00 | — |
| — | 8.70 | 14.45 | 11.57 | +0.29 | 58.3% | 1225 | 58.3% | -0.72 | 114.33 | 107.65 | 121.00 | — |
| — | 8.00 | 15.30 | 11.65 | +0.28 | 58.3% | 1227.5 | 58.3% | -0.73 | 117.75 | 112.50 | 123.00 | — |
| — | 9.60 | 16.00 | 12.80 | +0.27 | 58.3% | 1230 | 58.3% | -0.73 | 119.20 | 113.70 | 124.70 | — |
| — | 6.55 | 15.00 | 10.78 | +0.26 | 58.4% | 1235 | 58.4% | -0.74 | 123.12 | 117.25 | 129.00 | — |
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.