Spot 1199.32
· 160 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.70 | 130.00 | 123.35 | +0.93 | 37.8% | 1085 | 37.8% | -0.07 | 3.81 | 2.68 | 4.95 | — |
| — | 114.35 | 125.00 | 119.67 | +0.93 | 37.5% | 1090 | 37.5% | -0.07 | 4.25 | 3.10 | 5.40 | — |
| — | 111.15 | 121.00 | 116.08 | +0.92 | 37.3% | 1095 | 37.3% | -0.08 | 5.35 | 4.20 | 6.50 | — |
| — | 106.25 | 116.60 | 111.42 | +0.91 | 37.1% | 1100 | 37.1% | -0.09 | 5.95 | 4.80 | 7.10 | — |
| — | 102.30 | 109.00 | 105.65 | +0.91 | 36.9% | 1105 | 36.9% | -0.09 | 6.33 | 5.55 | 7.10 | — |
| — | 97.60 | 105.00 | 101.30 | +0.90 | 36.8% | 1110 | 36.8% | -0.10 | 6.80 | 5.30 | 8.30 | — |
| — | 94.20 | 101.00 | 97.60 | +0.89 | 36.6% | 1115 | 36.6% | -0.11 | 7.67 | 6.40 | 8.95 | — |
| — | 88.80 | 96.00 | 92.40 | +0.88 | 36.4% | 1120 | 36.4% | -0.12 | 8.12 | 6.30 | 9.95 | — |
| — | 85.10 | 92.00 | 88.55 | +0.87 | 36.3% | 1125 | 36.3% | -0.13 | 9.75 | 6.65 | 12.85 | — |
| — | 81.15 | 88.00 | 84.58 | +0.86 | 36.1% | 1130 | 36.1% | -0.14 | 10.75 | 10.00 | 11.50 | — |
| — | 77.35 | 84.00 | 80.67 | +0.85 | 36.0% | 1135 | 36.0% | -0.15 | 11.22 | 9.05 | 13.40 | — |
| — | 73.55 | 81.00 | 77.28 | +0.84 | 35.9% | 1140 | 35.9% | -0.16 | 13.30 | 10.75 | 15.85 | — |
| — | 69.90 | 77.00 | 73.45 | +0.82 | 35.8% | 1145 | 35.8% | -0.18 | 14.35 | 13.65 | 15.05 | — |
| — | 65.50 | 73.00 | 69.25 | +0.81 | 35.7% | 1150 | 35.7% | -0.19 | 16.00 | 14.70 | 17.30 | — |
| — | 62.25 | 70.00 | 66.12 | +0.80 | 35.6% | 1155 | 35.6% | -0.20 | 16.40 | 13.65 | 19.15 | — |
| — | 58.60 | 66.00 | 62.30 | +0.78 | 35.5% | 1160 | 35.5% | -0.22 | 18.80 | 18.10 | 19.50 | — |
| — | 56.40 | 63.00 | 59.70 | +0.77 | 35.5% | 1165 | 35.5% | -0.23 | 20.52 | 19.80 | 21.25 | — |
| — | 52.15 | 60.00 | 56.08 | +0.75 | 35.4% | 1170 | — | — | 23.02 | 20.90 | 25.15 | — |
| — | 49.40 | 57.00 | 53.20 | +0.73 | 35.4% | 1175 | 35.4% | -0.28 | 23.27 | 21.30 | 25.25 | — |
| — | 46.95 | 53.30 | 50.12 | +0.72 | 35.3% | 1180 | 35.3% | -0.28 | 26.45 | 25.30 | 27.60 | — |
| — | 42.70 | 49.55 | 46.12 | +0.69 | 35.3% | 1185 | 35.3% | -0.31 | 29.20 | 27.30 | 31.10 | — |
| — | 41.20 | 44.70 | 42.95 | +0.68 | 35.3% | 1190 | 35.3% | -0.32 | 30.05 | 27.65 | 32.45 | — |
| — | 36.50 | 39.30 | 37.90 | +0.64 | 35.3% | 1200 | 35.3% | -0.36 | 35.05 | 34.10 | 36.00 | — |
| — | 27.65 | 30.50 | 29.07 | +0.56 | 35.3% | 1220 | 35.3% | -0.44 | 46.02 | 43.45 | 48.60 | — |
| — | 20.35 | 23.25 | 21.80 | +0.48 | 35.5% | 1240 | 35.5% | -0.52 | 58.08 | 55.20 | 60.95 | — |
| — | 14.70 | 16.95 | 15.82 | +0.40 | 35.9% | 1260 | 35.9% | -0.60 | 72.42 | 69.30 | 75.55 | — |
| — | 10.75 | 13.10 | 11.93 | +0.33 | 36.3% | 1280 | 36.3% | -0.68 | 87.75 | 84.00 | 91.50 | — |
| — | 7.60 | 8.35 | 7.97 | +0.26 | 36.9% | 1300 | 36.9% | -0.74 | 104.83 | 101.00 | 108.65 | — |
| — | 4.90 | 7.40 | 6.15 | +0.21 | 37.5% | 1320 | 37.5% | -0.80 | 121.42 | 116.00 | 126.85 | — |
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.