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 | |
| — | 114.80 | 125.95 | 120.38 | +0.97 | 38.2% | 1085 | 38.2% | -0.03 | 2.56 | 0.11 | 5.00 | — |
| — | 110.50 | 121.00 | 115.75 | +0.96 | 37.8% | 1090 | 37.8% | -0.04 | 2.90 | 0.05 | 5.75 | — |
| — | 105.10 | 113.80 | 109.45 | +0.96 | 37.4% | 1095 | 37.4% | -0.04 | 1.94 | 0.53 | 3.35 | — |
| — | 103.85 | 112.55 | 108.20 | +0.96 | 37.3% | 1097.5 | 37.3% | -0.04 | 3.08 | 0.01 | 6.15 | — |
| — | 100.30 | 109.00 | 104.65 | +0.95 | 37.1% | 1100 | 37.1% | -0.04 | 1.77 | 0.50 | 3.05 | — |
| — | 97.70 | 106.00 | 101.85 | +0.95 | 36.9% | 1102.5 | 36.9% | -0.05 | 3.85 | 1.46 | 6.25 | — |
| — | 96.20 | 104.00 | 100.10 | +0.95 | 36.8% | 1105 | 36.8% | -0.05 | 2.71 | 0.01 | 5.40 | — |
| — | 94.05 | 102.00 | 98.03 | +0.94 | 36.6% | 1107.5 | 36.6% | -0.06 | 2.63 | 0.02 | 5.25 | — |
| — | 91.90 | 100.00 | 95.95 | +0.94 | 36.5% | 1110 | 36.5% | -0.06 | 2.64 | 1.23 | 4.05 | — |
| — | 89.15 | 97.00 | 93.08 | +0.94 | 36.3% | 1112.5 | 36.3% | -0.06 | 3.87 | 0.84 | 6.90 | — |
| — | 86.70 | 95.00 | 90.85 | +0.93 | 36.2% | 1115 | 36.2% | -0.07 | 2.52 | 0.48 | 4.55 | — |
| — | 85.75 | 93.00 | 89.38 | +0.93 | 36.1% | 1117.5 | 36.1% | -0.07 | 3.92 | 2.23 | 5.60 | — |
| — | 82.60 | 91.00 | 86.80 | +0.93 | 35.9% | 1120 | 35.9% | -0.07 | 4.17 | 2.33 | 6.00 | — |
| — | 78.00 | 86.00 | 82.00 | +0.92 | 35.7% | 1125 | 35.7% | -0.08 | 4.51 | 2.63 | 6.40 | — |
| — | 74.10 | 82.00 | 78.05 | +0.91 | 35.5% | 1130 | 35.5% | -0.09 | 4.45 | 2.89 | 6.00 | — |
| — | 69.30 | 78.00 | 73.65 | +0.90 | 35.3% | 1135 | 35.3% | -0.10 | 4.67 | 2.60 | 6.75 | — |
| — | 65.55 | 73.00 | 69.28 | +0.89 | 35.1% | 1140 | 35.1% | -0.11 | 5.53 | 3.05 | 8.00 | — |
| — | 60.00 | 69.00 | 64.50 | +0.88 | 34.9% | 1145 | 34.9% | -0.12 | 7.20 | 4.40 | 10.00 | — |
| — | 57.50 | 65.00 | 61.25 | +0.87 | 34.7% | 1150 | 34.7% | -0.14 | 7.00 | 4.00 | 10.00 | — |
| — | 54.45 | 62.00 | 58.23 | +0.85 | 34.6% | 1155 | 34.6% | -0.15 | 9.03 | 5.00 | 13.05 | — |
| — | 50.35 | 58.00 | 54.17 | +0.83 | 34.5% | 1160 | 34.5% | -0.17 | 10.93 | 7.95 | 13.90 | — |
| — | 45.80 | 54.00 | 49.90 | +0.82 | 34.4% | 1165 | 34.4% | -0.18 | 11.75 | 8.00 | 15.50 | — |
| — | 43.60 | 51.00 | 47.30 | +0.80 | 34.3% | 1170 | 34.3% | -0.20 | 13.25 | 9.65 | 16.85 | — |
| — | 38.00 | 47.75 | 42.88 | +0.78 | 34.3% | 1175 | 34.3% | -0.22 | 15.65 | 11.75 | 19.55 | — |
| — | 36.50 | 44.00 | 40.25 | +0.76 | 34.3% | 1180 | 34.3% | -0.24 | 16.68 | 13.45 | 19.90 | — |
| — | 32.90 | 41.00 | 36.95 | — | — | 1185 | — | — | 19.85 | 16.50 | 23.20 | — |
| — | 30.50 | 39.00 | 34.75 | +0.72 | 34.3% | 1190 | 34.3% | -0.28 | 21.05 | 17.40 | 24.70 | — |
| — | 27.30 | 35.90 | 31.60 | +0.69 | 34.3% | 1195 | 34.3% | -0.31 | 22.45 | 19.90 | 25.00 | — |
| — | 27.00 | 31.00 | 29.00 | +0.67 | 34.4% | 1200 | 34.4% | -0.33 | 24.57 | 22.15 | 27.00 | — |
| — | 25.00 | 30.50 | 27.75 | +0.64 | 34.5% | 1205 | 34.5% | -0.36 | 28.62 | 25.05 | 32.20 | — |
| — | 19.75 | 28.25 | 24.00 | +0.62 | 34.6% | 1210 | 34.6% | -0.38 | 32.12 | 29.25 | 35.00 | — |
| — | 20.00 | 26.25 | 23.12 | +0.59 | 34.8% | 1215 | — | — | 36.15 | 32.60 | 39.70 | — |
| — | 16.00 | 24.45 | 20.23 | +0.57 | 34.9% | 1220 | 34.9% | -0.43 | 38.52 | 34.05 | 43.00 | — |
| — | 14.05 | 22.40 | 18.23 | +0.54 | 35.1% | 1225 | 35.1% | -0.46 | 41.73 | 37.10 | 46.35 | — |
| — | 15.50 | 21.10 | 18.30 | +0.51 | 35.3% | 1230 | 35.3% | -0.49 | 45.65 | 41.30 | 50.00 | — |
| — | 11.90 | 18.95 | 15.43 | — | — | 1235 | 35.5% | -0.51 | 49.38 | 44.75 | 54.00 | — |
| — | 10.95 | 18.25 | 14.60 | — | — | 1240 | 35.7% | -0.54 | 52.50 | 48.00 | 57.00 | — |
| — | 10.00 | 16.00 | 13.00 | +0.44 | 36.0% | 1245 | 36.0% | -0.56 | 55.98 | 51.00 | 60.95 | — |
| — | 11.00 | 14.50 | 12.75 | +0.41 | 36.2% | 1250 | 36.2% | -0.59 | 59.83 | 55.00 | 64.65 | — |
| — | 7.60 | 15.00 | 11.30 | +0.39 | 36.5% | 1255 | 36.5% | -0.61 | 63.75 | 59.00 | 68.50 | — |
| — | 6.60 | 12.35 | 9.47 | +0.35 | 36.7% | 1260 | 36.7% | -0.64 | 67.75 | 63.00 | 72.50 | — |
| — | 5.65 | 12.30 | 8.97 | +0.33 | 37.0% | 1265 | 37.0% | -0.68 | 72.20 | 68.00 | 76.40 | — |
| — | 6.00 | 10.95 | 8.47 | +0.31 | 37.2% | 1270 | 37.2% | -0.70 | 76.75 | 72.00 | 81.50 | — |
| — | 4.15 | 10.00 | 7.08 | +0.28 | 37.5% | 1275 | 37.5% | -0.72 | 80.38 | 76.00 | 84.75 | — |
| — | 5.00 | 11.10 | 8.05 | +0.27 | 37.8% | 1280 | 37.8% | -0.74 | 84.62 | 80.00 | 89.25 | — |
| — | 2.70 | 9.40 | 6.05 | +0.25 | 38.1% | 1285 | 38.1% | -0.76 | 89.65 | 85.00 | 94.30 | — |
| — | 4.60 | 9.15 | 6.88 | +0.23 | 38.4% | 1290 | 38.4% | -0.78 | 93.85 | 89.00 | 98.70 | — |
| — | 1.67 | 8.15 | 4.91 | +0.21 | 38.7% | 1295 | 38.7% | -0.79 | 98.80 | 94.00 | 103.60 | — |
| — | 4.00 | 7.50 | 5.75 | +0.21 | 39.0% | 1300 | 39.0% | -0.81 | 102.33 | 98.00 | 106.65 | — |
| — | 3.15 | 6.40 | 4.78 | +0.19 | 39.3% | 1305 | 39.3% | -0.82 | 107.08 | 101.00 | 113.15 | — |
| — | 0.01 | 6.95 | 3.48 | +0.14 | 40.3% | 1320 | 40.3% | -0.86 | 120.25 | 114.00 | 126.50 | — |
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.