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 | |
| — | 103.00 | 108.60 | 105.80 | +0.89 | 42.5% | 915 | 42.5% | -0.11 | 6.05 | 5.30 | 6.80 | — |
| — | 98.10 | 104.20 | 101.15 | +0.88 | 42.2% | 920 | 42.2% | -0.12 | 6.15 | 4.60 | 7.70 | — |
| — | 94.30 | 99.85 | 97.08 | +0.87 | 41.9% | 925 | 41.9% | -0.13 | 6.75 | 5.40 | 8.10 | — |
| — | 88.55 | 95.55 | 92.05 | +0.86 | 41.7% | 930 | 41.7% | -0.14 | 7.92 | 6.65 | 9.20 | — |
| — | 85.65 | 91.05 | 88.35 | +0.85 | 41.5% | 935 | 41.5% | -0.15 | 8.85 | 7.90 | 9.80 | — |
| — | 80.25 | 86.65 | 83.45 | +0.84 | 41.2% | 940 | 41.2% | -0.16 | 9.65 | 7.45 | 11.85 | — |
| — | 77.20 | 82.75 | 79.97 | +0.82 | 41.0% | 945 | 41.0% | -0.18 | 11.28 | 9.70 | 12.85 | — |
| — | 72.20 | 78.65 | 75.42 | +0.81 | 40.8% | 950 | 40.8% | -0.19 | 11.45 | 9.30 | 13.60 | — |
| — | 68.25 | 74.75 | 71.50 | +0.79 | 40.6% | 955 | — | — | 12.30 | 10.60 | 14.00 | — |
| — | 64.40 | 70.35 | 67.38 | +0.78 | 40.4% | 960 | 40.4% | -0.22 | 13.93 | 12.75 | 15.10 | — |
| — | 62.15 | 66.55 | 64.35 | +0.76 | 40.2% | 965 | 40.2% | -0.24 | 15.15 | 13.00 | 17.30 | — |
| — | 57.50 | 63.10 | 60.30 | +0.74 | 40.1% | 970 | 40.1% | -0.26 | 16.20 | 14.05 | 18.35 | — |
| — | 55.00 | 60.20 | 57.60 | +0.72 | 39.9% | 975 | 39.9% | -0.28 | 17.48 | 15.20 | 19.75 | — |
| — | 50.85 | 55.65 | 53.25 | +0.71 | 39.8% | 980 | 39.8% | -0.30 | 19.73 | 18.65 | 20.80 | — |
| — | 48.30 | 53.50 | 50.90 | +0.69 | 39.6% | 985 | 39.6% | -0.31 | 21.62 | 20.30 | 22.95 | — |
| — | 45.10 | 49.25 | 47.17 | +0.67 | 39.5% | 990 | 39.5% | -0.33 | 23.35 | 22.10 | 24.60 | — |
| — | 41.20 | 46.95 | 44.08 | +0.65 | 39.3% | 995 | 39.3% | -0.36 | 25.57 | 24.10 | 27.05 | — |
| — | 38.85 | 43.45 | 41.15 | +0.63 | 39.2% | 1000 | 39.2% | -0.38 | 27.60 | 26.50 | 28.70 | — |
| — | 28.40 | 32.90 | 30.65 | +0.53 | 38.8% | 1020 | 38.8% | -0.48 | 36.80 | 35.50 | 38.10 | — |
| — | 25.00 | 27.90 | 26.45 | +0.48 | 38.7% | 1030 | 38.7% | -0.52 | 41.40 | 39.00 | 43.80 | — |
| — | 21.55 | 26.65 | 24.10 | +0.46 | 38.6% | 1035 | 38.6% | -0.54 | 44.38 | 42.15 | 46.60 | — |
| — | 21.15 | 23.45 | 22.30 | +0.44 | 38.6% | 1040 | 38.6% | -0.56 | 48.42 | 47.00 | 49.85 | — |
| — | 18.90 | 21.30 | 20.10 | +0.42 | 38.5% | 1045 | 38.5% | -0.58 | 51.50 | 50.05 | 52.95 | — |
| — | 16.50 | 20.80 | 18.65 | +0.39 | 38.5% | 1050 | 38.5% | -0.60 | 54.52 | 52.30 | 56.75 | — |
| — | 14.95 | 19.80 | 17.38 | +0.38 | 38.4% | 1055 | 38.4% | -0.63 | 57.25 | 54.95 | 59.55 | — |
| — | 13.30 | 16.25 | 14.78 | +0.36 | 38.4% | 1060 | 38.4% | -0.66 | 61.52 | 58.55 | 64.50 | — |
| — | 12.00 | 16.15 | 14.07 | +0.33 | 38.4% | 1065 | 38.4% | -0.67 | 65.15 | 62.10 | 68.20 | — |
| — | 12.10 | 13.40 | 12.75 | +0.31 | 38.4% | 1070 | 38.4% | -0.69 | 68.58 | 65.90 | 71.25 | — |
| — | 10.05 | 12.30 | 11.18 | +0.29 | 38.4% | 1075 | — | — | 72.53 | 69.95 | 75.10 | — |
| — | 8.60 | 11.20 | 9.90 | +0.27 | 38.4% | 1080 | 38.4% | -0.73 | 76.45 | 73.90 | 79.00 | — |
| — | 8.30 | 10.20 | 9.25 | +0.26 | 38.4% | 1085 | 38.4% | -0.75 | 80.47 | 77.95 | 83.00 | — |
| — | 7.20 | 10.50 | 8.85 | +0.24 | 38.4% | 1090 | 38.4% | -0.77 | 84.58 | 82.05 | 87.10 | — |
| — | 6.30 | 9.50 | 7.90 | — | — | 1095 | — | — | 88.78 | 86.25 | 91.30 | — |
| — | 7.10 | 7.75 | 7.42 | — | — | 1100 | 38.5% | -0.80 | 93.25 | 90.50 | 96.00 | — |
| — | 4.65 | 8.55 | 6.60 | +0.19 | 38.5% | 1105 | 38.5% | -0.81 | 97.28 | 94.85 | 99.70 | — |
| — | 4.65 | 6.25 | 5.45 | +0.18 | 38.6% | 1110 | 38.6% | -0.83 | 101.75 | 99.20 | 104.30 | — |
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.