Spot 1101.03
· 168 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 | |
| — | 134.50 | 141.90 | 138.20 | +0.75 | 97.8% | 995 | 97.8% | -0.25 | 29.75 | 29.00 | 30.50 | — |
| — | 132.80 | 137.70 | 135.25 | +0.74 | 97.5% | 1000 | 97.5% | -0.26 | 31.20 | 30.65 | 31.75 | — |
| — | 129.05 | 136.05 | 132.55 | +0.74 | 97.4% | 1002.5 | 97.4% | -0.27 | 31.80 | 31.20 | 32.40 | — |
| — | 127.30 | 134.25 | 130.78 | +0.73 | 97.2% | 1005 | 97.2% | -0.27 | 32.50 | 31.80 | 33.20 | — |
| — | 127.65 | 132.60 | 130.12 | +0.73 | 97.1% | 1007.5 | — | — | 33.17 | 32.50 | 33.85 | — |
| — | 125.35 | 130.85 | 128.10 | — | — | 1010 | — | — | 34.02 | 33.50 | 34.55 | — |
| — | 122.00 | 129.60 | 125.80 | — | — | 1012.5 | — | — | 34.77 | 34.10 | 35.45 | — |
| — | 122.00 | 127.50 | 124.75 | — | — | 1015 | — | — | 35.73 | 35.20 | 36.25 | — |
| — | 118.55 | 125.55 | 122.05 | — | — | 1017.5 | — | — | 36.40 | 35.80 | 37.00 | — |
| — | 118.85 | 123.10 | 120.97 | — | — | 1020 | — | — | 37.12 | 36.50 | 37.75 | — |
| — | 115.15 | 122.05 | 118.60 | — | — | 1022.5 | — | — | 38.00 | 37.35 | 38.65 | — |
| — | 115.20 | 120.60 | 117.90 | — | — | 1025 | — | — | 38.80 | 38.15 | 39.45 | — |
| — | 111.80 | 119.60 | 115.70 | — | — | 1027.5 | — | — | 39.60 | 38.95 | 40.25 | — |
| — | 112.85 | 116.65 | 114.75 | — | — | 1030 | — | — | 40.45 | 39.75 | 41.15 | — |
| — | 107.15 | 113.80 | 110.47 | +0.68 | 95.8% | 1035 | 95.8% | -0.32 | 42.20 | 41.55 | 42.85 | — |
| — | 107.05 | 110.05 | 108.55 | +0.67 | 95.6% | 1040 | 95.6% | -0.33 | 44.05 | 43.30 | 44.80 | — |
| — | 102.30 | 107.60 | 104.95 | +0.66 | 95.4% | 1045 | 95.4% | -0.34 | 45.85 | 45.20 | 46.50 | — |
| — | 100.20 | 103.65 | 101.92 | +0.65 | 95.2% | 1050 | 95.2% | -0.35 | 47.77 | 47.20 | 48.35 | — |
| — | 96.20 | 100.00 | 98.10 | +0.64 | 95.0% | 1055 | 95.0% | -0.36 | 49.85 | 49.15 | 50.55 | — |
| — | 95.00 | 97.95 | 96.47 | +0.63 | 94.9% | 1060 | 94.9% | -0.37 | 51.85 | 51.30 | 52.40 | — |
| — | 90.35 | 94.80 | 92.58 | +0.62 | 94.8% | 1065 | 94.8% | -0.38 | 54.00 | 53.35 | 54.65 | — |
| — | 87.35 | 92.80 | 90.08 | +0.61 | 94.6% | 1070 | 94.6% | -0.39 | 56.17 | 55.35 | 57.00 | — |
| — | 84.75 | 88.80 | 86.78 | +0.60 | 94.5% | 1075 | 94.5% | -0.40 | 58.70 | 56.65 | 60.75 | — |
| — | 82.55 | 86.70 | 84.62 | +0.59 | 94.4% | 1080 | 94.4% | -0.42 | 61.30 | 59.35 | 63.25 | — |
| — | 80.00 | 82.90 | 81.45 | +0.57 | 94.3% | 1085 | 94.3% | -0.43 | 63.67 | 61.80 | 65.55 | — |
| — | 77.75 | 80.50 | 79.12 | +0.56 | 94.2% | 1090 | 94.2% | -0.44 | 66.15 | 64.30 | 68.00 | — |
| — | 75.30 | 78.00 | 76.65 | +0.55 | 94.2% | 1095 | 94.2% | -0.45 | 68.95 | 66.75 | 71.15 | — |
| — | 72.60 | 75.25 | 73.92 | +0.54 | 94.1% | 1100 | 94.1% | -0.46 | 70.75 | 69.40 | 72.10 | — |
| — | 69.95 | 73.55 | 71.75 | +0.53 | 94.0% | 1105 | 94.0% | -0.47 | 74.67 | 73.00 | 76.35 | — |
| — | 67.95 | 71.40 | 69.67 | +0.52 | 94.0% | 1110 | 94.0% | -0.48 | 75.83 | 72.60 | 79.05 | — |
| — | 65.75 | 68.80 | 67.28 | +0.51 | 93.9% | 1115 | 93.9% | -0.49 | 78.85 | 75.90 | 81.80 | — |
| — | 63.50 | 67.05 | 65.28 | +0.50 | 93.9% | 1120 | 93.9% | -0.50 | 81.42 | 80.05 | 82.80 | — |
| — | 60.40 | 64.30 | 62.35 | +0.49 | 93.9% | 1125 | 93.9% | -0.51 | 84.72 | 82.85 | 86.60 | — |
| — | 58.55 | 62.55 | 60.55 | +0.48 | 93.9% | 1130 | 93.9% | -0.53 | 86.78 | 85.00 | 88.55 | — |
| — | 56.25 | 60.50 | 58.38 | +0.47 | 93.8% | 1135 | 93.8% | -0.54 | 89.70 | 87.90 | 91.50 | — |
| — | 54.30 | 58.10 | 56.20 | +0.45 | 93.8% | 1140 | 93.8% | -0.55 | 92.75 | 90.05 | 95.45 | — |
| — | 53.05 | 56.75 | 54.90 | +0.44 | 93.8% | 1145 | 93.8% | -0.56 | 96.45 | 94.40 | 98.50 | — |
| — | 52.70 | 53.75 | 53.23 | +0.43 | 93.8% | 1150 | 93.8% | -0.57 | 99.17 | 97.50 | 100.85 | — |
| — | 50.20 | 52.60 | 51.40 | +0.42 | 93.8% | 1155 | 93.8% | -0.58 | 101.72 | 99.70 | 103.75 | — |
| — | 46.90 | 50.00 | 48.45 | +0.41 | 93.8% | 1160 | 93.8% | -0.59 | 105.40 | 103.75 | 107.05 | — |
| — | 46.75 | 48.80 | 47.77 | +0.40 | 93.9% | 1165 | — | — | 109.55 | 106.65 | 112.45 | — |
| — | 45.25 | 46.25 | 45.75 | — | — | 1170 | — | — | 112.38 | 108.75 | 116.00 | — |
| — | 43.70 | 44.70 | 44.20 | — | — | 1175 | — | — | 115.47 | 111.70 | 119.25 | — |
| — | 42.15 | 43.05 | 42.60 | — | — | 1180 | — | — | 118.92 | 115.05 | 122.80 | — |
| — | 40.60 | 41.55 | 41.08 | — | — | 1185 | 93.9% | -0.64 | 123.20 | 120.05 | 126.35 | — |
| — | 39.05 | 40.05 | 39.55 | — | — | 1190 | 93.9% | -0.65 | 126.00 | 121.95 | 130.05 | — |
| — | 37.55 | 38.55 | 38.05 | — | — | 1195 | — | — | 130.30 | 126.80 | 133.80 | — |
| — | 36.25 | 37.10 | 36.67 | +0.34 | 94.0% | 1200 | 94.0% | -0.67 | 132.78 | 130.80 | 134.75 | — |
| — | 34.80 | 35.85 | 35.33 | +0.33 | 94.0% | 1205 | 94.0% | -0.68 | 137.85 | 134.25 | 141.45 | — |
| — | 33.45 | 34.55 | 34.00 | +0.32 | 94.0% | 1210 | 94.0% | -0.68 | 140.68 | 136.00 | 145.35 | — |
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.