Spot 1012.01
· 162 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 | |
| — | 97.60 | 103.30 | 100.45 | — | — | 915 | 38.8% | -0.05 | 1.57 | 1.05 | 2.09 | — |
| — | 92.80 | 98.55 | 95.67 | +0.94 | 38.2% | 920 | 38.2% | -0.06 | 1.75 | 0.98 | 2.52 | — |
| — | 88.10 | 93.85 | 90.97 | +0.93 | 37.6% | 925 | 37.6% | -0.07 | 2.00 | 1.16 | 2.84 | — |
| — | 83.15 | 89.15 | 86.15 | +0.93 | 37.1% | 930 | 37.1% | -0.08 | 2.33 | 1.42 | 3.25 | — |
| — | 78.50 | 84.55 | 81.53 | +0.92 | 36.5% | 935 | 36.5% | -0.08 | 2.75 | 1.84 | 3.65 | — |
| — | 73.95 | 79.45 | 76.70 | +0.91 | 36.1% | 940 | 36.1% | -0.09 | 3.10 | 2.06 | 4.15 | — |
| — | 69.90 | 74.95 | 72.42 | +0.90 | 35.6% | 945 | 35.6% | -0.10 | 3.85 | 3.05 | 4.65 | — |
| — | 65.65 | 70.45 | 68.05 | +0.88 | 35.2% | 950 | 35.2% | -0.12 | 4.18 | 2.96 | 5.40 | — |
| — | 61.05 | 66.05 | 63.55 | +0.87 | 34.8% | 955 | 34.8% | -0.14 | 4.97 | 4.35 | 5.60 | — |
| — | 56.75 | 61.80 | 59.27 | +0.85 | 34.5% | 960 | 34.5% | -0.15 | 5.53 | 4.35 | 6.70 | — |
| — | 51.05 | 57.65 | 54.35 | +0.83 | 34.1% | 965 | 34.1% | -0.17 | 6.20 | 4.95 | 7.45 | — |
| — | 48.45 | 53.60 | 51.02 | +0.81 | 33.8% | 970 | 33.8% | -0.19 | 7.62 | 6.30 | 8.95 | — |
| — | 44.15 | 49.20 | 46.67 | +0.79 | 33.6% | 975 | 33.6% | -0.21 | 8.22 | 6.75 | 9.70 | — |
| — | 40.35 | 45.40 | 42.88 | +0.77 | 33.3% | 980 | 33.3% | -0.23 | 9.65 | 7.85 | 11.45 | — |
| — | 36.50 | 42.10 | 39.30 | +0.75 | 33.1% | 985 | 33.1% | -0.26 | 10.88 | 9.50 | 12.25 | — |
| — | 33.95 | 37.10 | 35.52 | +0.71 | 32.9% | 990 | 32.9% | -0.29 | 12.78 | 11.65 | 13.90 | — |
| — | 29.65 | 35.65 | 32.65 | +0.68 | 32.7% | 995 | 32.7% | -0.32 | 14.50 | 13.30 | 15.70 | — |
| — | 27.20 | 31.30 | 29.25 | +0.65 | 32.5% | 1000 | 32.5% | -0.35 | 16.50 | 15.40 | 17.60 | — |
| — | 24.15 | 28.35 | 26.25 | +0.62 | 32.4% | 1005 | 32.4% | -0.38 | 18.38 | 17.40 | 19.35 | — |
| — | 22.00 | 25.55 | 23.77 | +0.59 | 32.3% | 1010 | 32.3% | -0.41 | 20.30 | 18.40 | 22.20 | — |
| — | 19.35 | 22.10 | 20.73 | +0.56 | 32.2% | 1015 | 32.2% | -0.44 | 22.15 | 20.40 | 23.90 | — |
| — | 18.20 | 20.05 | 19.12 | +0.52 | 32.1% | 1020 | 32.1% | -0.48 | 26.02 | 24.35 | 27.70 | — |
| — | 14.60 | 17.45 | 16.02 | +0.49 | 32.0% | 1025 | 32.0% | -0.51 | 29.18 | 27.25 | 31.10 | — |
| — | 12.90 | 15.75 | 14.32 | +0.46 | 31.9% | 1030 | 31.9% | -0.55 | 31.80 | 30.20 | 33.40 | — |
| — | 11.15 | 13.60 | 12.38 | +0.42 | 31.8% | 1035 | 31.8% | -0.58 | 34.10 | 31.65 | 36.55 | — |
| — | 9.35 | 11.95 | 10.65 | +0.39 | 31.8% | 1040 | 31.8% | -0.61 | 37.42 | 35.45 | 39.40 | — |
| — | 8.50 | 10.70 | 9.60 | +0.36 | 31.8% | 1045 | 31.8% | -0.65 | 40.73 | 38.05 | 43.40 | — |
| — | 6.75 | 9.00 | 7.88 | +0.33 | 31.8% | 1050 | 31.8% | -0.68 | 44.42 | 41.75 | 47.10 | — |
| — | 5.85 | 8.15 | 7.00 | +0.30 | 31.8% | 1055 | 31.8% | -0.71 | 48.20 | 45.65 | 50.75 | — |
| — | 4.75 | 6.90 | 5.83 | +0.27 | 31.8% | 1060 | 31.8% | -0.74 | 52.60 | 49.65 | 55.55 | — |
| — | 3.95 | 6.00 | 4.97 | +0.24 | 31.8% | 1065 | 31.8% | -0.76 | 56.50 | 53.85 | 59.15 | — |
| — | 3.60 | 5.70 | 4.65 | +0.23 | 31.9% | 1067.5 | 31.9% | -0.78 | 58.80 | 56.35 | 61.25 | — |
| — | 3.85 | 5.85 | 4.85 | +0.21 | 31.9% | 1070 | 31.9% | -0.79 | 60.77 | 58.20 | 63.35 | — |
| — | 3.75 | 5.25 | 4.50 | +0.20 | 32.0% | 1072.5 | 32.0% | -0.80 | 63.15 | 60.70 | 65.60 | — |
| — | 2.79 | 5.05 | 3.92 | +0.19 | 32.0% | 1075 | 32.0% | -0.81 | 65.25 | 62.90 | 67.60 | — |
| — | 2.50 | 4.85 | 3.67 | +0.19 | 32.1% | 1077.5 | 32.1% | -0.83 | 68.33 | 65.15 | 71.50 | — |
| — | 2.39 | 4.15 | 3.27 | +0.17 | 32.1% | 1080 | 32.1% | -0.83 | 69.83 | 67.40 | 72.25 | — |
| — | 2.11 | 4.10 | 3.10 | +0.16 | 32.2% | 1082.5 | 32.2% | -0.85 | 72.05 | 69.60 | 74.50 | — |
| — | 1.90 | 3.40 | 2.65 | +0.16 | 32.3% | 1085 | 32.3% | -0.85 | 74.47 | 71.45 | 77.50 | — |
| — | 2.26 | 3.65 | 2.96 | +0.15 | 32.3% | 1087.5 | 32.3% | -0.86 | 77.00 | 74.20 | 79.80 | — |
| — | 1.95 | 3.35 | 2.65 | +0.14 | 32.4% | 1090 | 32.4% | -0.86 | 78.92 | 76.05 | 81.80 | — |
| — | 1.21 | 2.41 | 1.81 | +0.12 | 32.6% | 1095 | 32.6% | -0.88 | 83.58 | 80.65 | 86.50 | — |
| — | 0.97 | 1.95 | 1.46 | +0.11 | 32.8% | 1100 | 32.8% | -0.90 | 88.60 | 85.95 | 91.25 | — |
| — | 0.83 | 1.63 | 1.23 | +0.10 | 33.0% | 1105 | 33.0% | -0.91 | 93.40 | 90.75 | 96.05 | — |
| — | 0.92 | 1.55 | 1.24 | +0.08 | 33.3% | 1110 | 33.3% | -0.92 | 98.35 | 95.60 | 101.10 | — |
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.