Spot 1158.27
· 166 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 | |
| — | 143.30 | 151.95 | 147.62 | +0.76 | 99.7% | 1035 | 99.7% | -0.24 | 26.50 | 24.90 | 28.10 | — |
| — | 139.15 | 147.05 | 143.10 | +0.75 | 99.3% | 1040 | 99.3% | -0.25 | 27.57 | 26.15 | 29.00 | — |
| — | 135.70 | 144.25 | 139.97 | +0.74 | 99.0% | 1045 | 99.0% | -0.26 | 29.05 | 27.35 | 30.75 | — |
| — | 132.20 | 139.25 | 135.72 | +0.73 | 98.7% | 1050 | 98.7% | -0.27 | 30.27 | 28.70 | 31.85 | — |
| — | 127.70 | 135.65 | 131.68 | +0.72 | 98.4% | 1055 | 98.4% | -0.28 | 31.93 | 30.00 | 33.85 | — |
| — | 124.00 | 132.20 | 128.10 | +0.71 | 98.1% | 1060 | 98.1% | -0.29 | 33.50 | 31.35 | 35.65 | — |
| — | 118.25 | 128.75 | 123.50 | +0.70 | 97.8% | 1065 | 97.8% | -0.30 | 35.38 | 32.70 | 38.05 | — |
| — | 117.50 | 125.00 | 121.25 | +0.69 | 97.5% | 1070 | 97.5% | -0.31 | 36.77 | 34.45 | 39.10 | — |
| — | 114.70 | 120.00 | 117.35 | +0.68 | 97.2% | 1075 | 97.2% | -0.32 | 37.75 | 35.85 | 39.65 | — |
| — | 109.70 | 118.20 | 113.95 | +0.67 | 97.0% | 1080 | 97.0% | -0.33 | 39.33 | 37.45 | 41.20 | — |
| — | 105.25 | 114.90 | 110.08 | +0.66 | 96.7% | 1085 | 96.7% | -0.34 | 41.35 | 39.10 | 43.60 | — |
| — | 103.95 | 111.50 | 107.72 | +0.65 | 96.5% | 1090 | 96.5% | -0.35 | 43.20 | 40.85 | 45.55 | — |
| — | 101.90 | 108.30 | 105.10 | +0.64 | 96.3% | 1095 | 96.3% | -0.36 | 44.60 | 42.70 | 46.50 | — |
| — | 97.60 | 104.80 | 101.20 | +0.63 | 96.0% | 1100 | 96.0% | -0.37 | 46.73 | 44.50 | 48.95 | — |
| — | 94.95 | 100.30 | 97.62 | +0.62 | 95.8% | 1105 | 95.8% | -0.38 | 49.88 | 46.50 | 53.25 | — |
| — | 91.55 | 98.75 | 95.15 | +0.61 | 95.6% | 1110 | 95.6% | -0.39 | 51.02 | 48.45 | 53.60 | — |
| — | 89.50 | 95.70 | 92.60 | +0.60 | 95.5% | 1115 | 95.5% | -0.40 | 53.23 | 50.60 | 55.85 | — |
| — | 86.65 | 92.80 | 89.72 | +0.59 | 95.3% | 1120 | 95.3% | -0.41 | 55.85 | 53.20 | 58.50 | — |
| — | 84.65 | 89.90 | 87.28 | +0.58 | 95.1% | 1125 | 95.1% | -0.42 | 57.08 | 54.85 | 59.30 | — |
| — | 82.10 | 87.10 | 84.60 | +0.57 | 95.0% | 1130 | 95.0% | -0.43 | 59.27 | 57.05 | 61.50 | — |
| — | 79.55 | 84.00 | 81.78 | +0.56 | 94.8% | 1135 | 94.8% | -0.44 | 61.52 | 59.35 | 63.70 | — |
| — | 76.75 | 80.00 | 78.38 | +0.55 | 94.7% | 1140 | 94.7% | -0.45 | 63.98 | 61.70 | 66.25 | — |
| — | 73.95 | 78.85 | 76.40 | +0.54 | 94.5% | 1145 | 94.5% | -0.46 | 67.40 | 64.10 | 70.70 | — |
| — | 71.60 | 76.00 | 73.80 | +0.53 | 94.4% | 1150 | 94.4% | -0.48 | 69.62 | 67.25 | 72.00 | — |
| — | 68.80 | 73.00 | 70.90 | +0.52 | 94.3% | 1155 | 94.3% | -0.48 | 71.95 | 69.10 | 74.80 | — |
| — | 67.20 | 70.65 | 68.92 | +0.51 | 94.2% | 1160 | 94.2% | -0.49 | 75.53 | 73.00 | 78.05 | — |
| — | 65.00 | 68.70 | 66.85 | +0.50 | 94.1% | 1165 | 94.1% | -0.50 | 77.92 | 74.30 | 81.55 | — |
| — | 62.70 | 66.75 | 64.72 | +0.49 | 94.0% | 1170 | 94.0% | -0.51 | 80.58 | 77.00 | 84.15 | — |
| — | 60.95 | 64.85 | 62.90 | +0.48 | 93.9% | 1175 | 93.9% | -0.52 | 82.38 | 79.75 | 85.00 | — |
| — | 58.10 | 62.70 | 60.40 | +0.47 | 93.9% | 1180 | 93.9% | -0.53 | 86.12 | 82.60 | 89.65 | — |
| — | 56.70 | 60.60 | 58.65 | +0.46 | 93.8% | 1185 | 93.8% | -0.55 | 89.08 | 85.55 | 92.60 | — |
| — | 54.05 | 58.55 | 56.30 | +0.45 | 93.7% | 1190 | 93.7% | -0.56 | 91.38 | 88.50 | 94.25 | — |
| — | 52.30 | 56.55 | 54.42 | +0.44 | 93.7% | 1195 | 93.7% | -0.57 | 94.53 | 91.50 | 97.55 | — |
| — | 50.60 | 53.00 | 51.80 | +0.43 | 93.6% | 1200 | 93.6% | -0.58 | 97.28 | 94.55 | 100.00 | — |
| — | 48.80 | 52.70 | 50.75 | +0.42 | 93.6% | 1205 | 93.6% | -0.59 | 101.17 | 97.60 | 104.75 | — |
| — | 47.10 | 50.85 | 48.98 | +0.40 | 93.6% | 1210 | 93.6% | -0.60 | 104.42 | 100.75 | 108.10 | — |
| — | 45.45 | 49.20 | 47.33 | +0.40 | 93.5% | 1215 | 93.5% | -0.60 | 107.78 | 103.85 | 111.70 | — |
| — | 44.10 | 47.50 | 45.80 | +0.38 | 93.5% | 1220 | 93.5% | -0.61 | 110.58 | 107.05 | 114.10 | — |
| — | 42.65 | 45.85 | 44.25 | +0.38 | 93.5% | 1225 | 93.5% | -0.62 | 113.62 | 110.30 | 116.95 | — |
| — | 40.65 | 44.10 | 42.38 | +0.37 | 93.5% | 1230 | 93.5% | -0.64 | 118.42 | 113.55 | 123.30 | — |
| — | 38.65 | 42.60 | 40.62 | +0.36 | 93.5% | 1235 | 93.5% | -0.64 | 121.05 | 116.85 | 125.25 | — |
| — | 37.50 | 41.10 | 39.30 | +0.35 | 93.5% | 1240 | 93.5% | -0.65 | 125.40 | 120.15 | 130.65 | — |
| — | 36.05 | 39.65 | 37.85 | +0.34 | 93.5% | 1245 | 93.5% | -0.67 | 128.95 | 123.55 | 134.35 | — |
| — | 35.15 | 38.20 | 36.67 | +0.33 | 93.5% | 1250 | 93.5% | -0.68 | 131.57 | 127.05 | 136.10 | — |
| — | 33.45 | 36.80 | 35.12 | +0.32 | 93.5% | 1255 | 93.5% | -0.69 | 136.05 | 130.65 | 141.45 | — |
| — | 32.45 | 35.50 | 33.98 | +0.32 | 93.5% | 1260 | 93.5% | -0.70 | 139.57 | 134.25 | 144.90 | — |
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.