Spot 1023.78
· 166 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.30 | 104.25 | 101.28 | +0.94 | 38.3% | 925 | 38.3% | -0.06 | 2.32 | 1.69 | 2.95 | — |
| — | 93.55 | 99.60 | 96.58 | +0.93 | 37.8% | 930 | 37.8% | -0.07 | 2.42 | 1.45 | 3.40 | — |
| — | 88.80 | 94.90 | 91.85 | +0.93 | 37.4% | 935 | 37.4% | -0.07 | 2.75 | 1.56 | 3.95 | — |
| — | 84.15 | 90.25 | 87.20 | +0.92 | 36.9% | 940 | 36.9% | -0.08 | 3.12 | 1.85 | 4.40 | — |
| — | 79.50 | 85.65 | 82.58 | +0.90 | 36.5% | 945 | 36.5% | -0.10 | 3.65 | 2.69 | 4.60 | — |
| — | 74.80 | 81.10 | 77.95 | +0.89 | 36.1% | 950 | 36.1% | -0.11 | 4.20 | 3.05 | 5.35 | — |
| — | 70.40 | 76.60 | 73.50 | +0.88 | 35.8% | 955 | 35.8% | -0.12 | 4.60 | 3.55 | 5.65 | — |
| — | 66.35 | 72.45 | 69.40 | +0.86 | 35.4% | 960 | 35.4% | -0.14 | 5.17 | 3.60 | 6.75 | — |
| — | 62.00 | 68.10 | 65.05 | +0.85 | 35.1% | 965 | 35.1% | -0.15 | 5.85 | 4.15 | 7.55 | — |
| — | 57.75 | 64.20 | 60.98 | +0.83 | 34.8% | 970 | 34.8% | -0.17 | 6.38 | 5.70 | 7.05 | — |
| — | 53.60 | 59.75 | 56.67 | +0.81 | 34.5% | 975 | 34.5% | -0.19 | 7.22 | 6.45 | 8.00 | — |
| — | 50.70 | 56.15 | 53.42 | +0.78 | 34.2% | 980 | 34.2% | -0.22 | 8.28 | 7.45 | 9.10 | — |
| — | 45.25 | 51.35 | 48.30 | +0.76 | 33.9% | 985 | 33.9% | -0.24 | 9.50 | 7.60 | 11.40 | — |
| — | 42.15 | 47.85 | 45.00 | +0.73 | 33.7% | 990 | 33.7% | -0.27 | 10.62 | 9.70 | 11.55 | — |
| — | 38.65 | 43.80 | 41.23 | +0.70 | 33.5% | 995 | 33.5% | -0.30 | 12.07 | 11.05 | 13.10 | — |
| — | 35.15 | 41.15 | 38.15 | +0.68 | 33.3% | 1000 | 33.3% | -0.33 | 14.35 | 12.35 | 16.35 | — |
| — | 32.10 | 37.90 | 35.00 | +0.64 | 33.1% | 1005 | 33.1% | -0.36 | 15.78 | 13.45 | 18.10 | — |
| — | 28.55 | 34.75 | 31.65 | +0.61 | 32.9% | 1010 | 32.9% | -0.39 | 16.60 | 14.90 | 18.30 | — |
| — | 25.75 | 31.55 | 28.65 | +0.58 | 32.8% | 1015 | 32.8% | -0.42 | 19.77 | 16.95 | 22.60 | — |
| — | 22.90 | 27.55 | 25.23 | +0.55 | 32.7% | 1020 | 32.7% | -0.46 | 21.90 | 18.95 | 24.85 | — |
| — | 20.60 | 25.85 | 23.23 | +0.51 | 32.6% | 1025 | 32.6% | -0.49 | 24.18 | 20.85 | 27.50 | — |
| — | 18.15 | 23.30 | 20.73 | +0.48 | 32.5% | 1030 | 32.5% | -0.53 | 26.68 | 23.70 | 29.65 | — |
| — | 15.80 | 20.90 | 18.35 | +0.44 | 32.4% | 1035 | 32.4% | -0.56 | 29.68 | 26.45 | 32.90 | — |
| — | 13.70 | 18.65 | 16.18 | +0.41 | 32.4% | 1040 | 32.4% | -0.59 | 32.40 | 29.05 | 35.75 | — |
| — | 11.90 | 16.60 | 14.25 | +0.38 | 32.3% | 1045 | 32.3% | -0.63 | 34.75 | 31.70 | 37.80 | — |
| — | 12.05 | 14.45 | 13.25 | +0.34 | 32.4% | 1050 | 32.4% | -0.66 | 38.52 | 35.40 | 41.65 | — |
| — | 10.30 | 12.55 | 11.43 | +0.31 | 32.4% | 1055 | 32.4% | -0.69 | 42.23 | 39.25 | 45.20 | — |
| — | 8.90 | 10.95 | 9.93 | +0.28 | 32.4% | 1060 | 32.4% | -0.72 | 45.23 | 41.45 | 49.00 | — |
| — | 7.65 | 9.70 | 8.68 | +0.26 | 32.4% | 1065 | 32.4% | -0.75 | 49.52 | 46.20 | 52.85 | — |
| — | 5.80 | 9.55 | 7.67 | +0.24 | 32.4% | 1067.5 | 32.4% | -0.76 | 50.52 | 46.70 | 54.35 | — |
| — | 5.95 | 8.95 | 7.45 | +0.23 | 32.4% | 1070 | 32.4% | -0.77 | 53.38 | 50.15 | 56.60 | — |
| — | 5.55 | 8.40 | 6.97 | +0.22 | 32.5% | 1072.5 | 32.5% | -0.79 | 54.90 | 51.10 | 58.70 | — |
| — | 5.00 | 7.90 | 6.45 | +0.21 | 32.5% | 1075 | 32.5% | -0.80 | 57.45 | 54.45 | 60.45 | — |
| — | 4.10 | 7.45 | 5.78 | +0.20 | 32.5% | 1077.5 | 32.5% | -0.81 | 58.95 | 56.35 | 61.55 | — |
| — | 5.05 | 6.60 | 5.83 | +0.19 | 32.6% | 1080 | 32.6% | -0.82 | 61.25 | 58.45 | 64.05 | — |
| — | 3.45 | 6.60 | 5.03 | +0.18 | 32.6% | 1082.5 | 32.6% | -0.83 | 63.80 | 60.60 | 67.00 | — |
| — | 3.90 | 6.20 | 5.05 | +0.17 | 32.7% | 1085 | 32.7% | -0.84 | 65.90 | 62.75 | 69.05 | — |
| — | 2.86 | 6.00 | 4.43 | +0.16 | 32.7% | 1087.5 | 32.7% | -0.85 | 68.30 | 65.25 | 71.35 | — |
| — | 3.45 | 5.50 | 4.47 | +0.15 | 32.8% | 1090 | 32.8% | -0.86 | 70.15 | 67.30 | 73.00 | — |
| — | 3.15 | 4.85 | 4.00 | +0.13 | 32.9% | 1095 | 32.9% | -0.88 | 74.80 | 71.60 | 78.00 | — |
| — | 2.19 | 4.35 | 3.27 | +0.12 | 33.0% | 1100 | 33.0% | -0.89 | 79.50 | 76.45 | 82.55 | — |
| — | 2.10 | 3.90 | 3.00 | +0.10 | 33.2% | 1105 | 33.2% | -0.90 | 84.05 | 81.10 | 87.00 | — |
| — | 1.94 | 3.10 | 2.52 | +0.09 | 33.3% | 1110 | 33.3% | -0.92 | 88.83 | 85.80 | 91.85 | — |
| — | 1.29 | 3.10 | 2.19 | +0.08 | 33.5% | 1115 | 33.5% | -0.93 | 93.35 | 90.55 | 96.15 | — |
| — | 1.31 | 1.90 | 1.60 | +0.07 | 33.7% | 1120 | 33.7% | -0.94 | 97.97 | 95.35 | 100.60 | — |
| — | 0.79 | 2.54 | 1.67 | +0.06 | 33.9% | 1125 | 33.9% | -0.95 | 102.78 | 100.15 | 105.40 | — |
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.