Spot 940.93
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.45 | 95.90 | 93.17 | +0.94 | 24.2% | 850 | 24.2% | -0.06 | 1.49 | 0.88 | 2.09 | — |
| — | 85.85 | 92.00 | 88.92 | +0.93 | 24.0% | 855 | 24.0% | -0.07 | 2.06 | 1.68 | 2.43 | — |
| — | 81.15 | 88.00 | 84.58 | +0.92 | 23.7% | 860 | 23.7% | -0.08 | 2.31 | 1.81 | 2.81 | — |
| — | 76.60 | 83.95 | 80.28 | +0.91 | 23.5% | 865 | 23.5% | -0.09 | 2.90 | 1.40 | 4.40 | — |
| — | 71.75 | 77.55 | 74.65 | +0.90 | 23.3% | 870 | 23.3% | -0.10 | 3.13 | 2.27 | 4.00 | — |
| — | 67.30 | 74.65 | 70.97 | +0.88 | 23.2% | 875 | 23.2% | -0.12 | 3.58 | 2.60 | 4.55 | — |
| — | 63.05 | 69.55 | 66.30 | +0.86 | 23.0% | 880 | 23.0% | -0.14 | 4.45 | 3.25 | 5.65 | — |
| — | 58.80 | 66.00 | 62.40 | +0.84 | 22.9% | 885 | 22.9% | -0.16 | 5.70 | 4.90 | 6.50 | — |
| — | 54.70 | 60.90 | 57.80 | +0.82 | 22.8% | 890 | 22.8% | -0.18 | 6.25 | 4.25 | 8.25 | — |
| — | 50.65 | 57.05 | 53.85 | +0.80 | 22.7% | 895 | 22.7% | -0.20 | 7.20 | 5.90 | 8.50 | — |
| — | 46.90 | 53.90 | 50.40 | +0.77 | 22.7% | 900 | 22.7% | -0.23 | 9.10 | 7.65 | 10.55 | — |
| — | 42.85 | 48.90 | 45.88 | +0.75 | 22.6% | 905 | 22.6% | -0.26 | 9.40 | 7.40 | 11.40 | — |
| — | 40.65 | 45.95 | 43.30 | +0.72 | 22.6% | 910 | 22.6% | -0.29 | 11.43 | 10.20 | 12.65 | — |
| — | 37.20 | 41.75 | 39.48 | +0.69 | 22.5% | 915 | 22.5% | -0.32 | 13.32 | 11.90 | 14.75 | — |
| — | 34.00 | 38.85 | 36.42 | +0.66 | 22.5% | 920 | 22.5% | -0.35 | 15.07 | 13.85 | 16.30 | — |
| — | 30.20 | 36.80 | 33.50 | +0.62 | 22.5% | 925 | 22.5% | -0.38 | 16.62 | 15.75 | 17.50 | — |
| — | 27.90 | 32.50 | 30.20 | +0.59 | 22.5% | 930 | 22.5% | -0.42 | 19.43 | 17.60 | 21.25 | — |
| — | 24.85 | 29.45 | 27.15 | +0.59 | 22.5% | 935 | 22.5% | -0.41 | 21.18 | 20.00 | 22.35 | — |
| — | 24.10 | 26.10 | 25.10 | +0.56 | 22.6% | 940 | 22.6% | -0.48 | 24.20 | 22.20 | 26.20 | — |
| — | 20.00 | 25.45 | 22.73 | +0.49 | 22.6% | 945 | 22.6% | -0.52 | 26.80 | 24.80 | 28.80 | — |
| — | 17.80 | 21.95 | 19.88 | +0.46 | 22.7% | 950 | 22.7% | -0.55 | 29.15 | 27.60 | 30.70 | — |
| — | 16.80 | 19.35 | 18.07 | +0.42 | 22.7% | 955 | 22.7% | -0.59 | 32.80 | 30.50 | 35.10 | — |
| — | 15.00 | 17.15 | 16.07 | +0.39 | 22.8% | 960 | 22.8% | -0.62 | 34.95 | 31.60 | 38.30 | — |
| — | 12.20 | 16.10 | 14.15 | +0.36 | 22.8% | 965 | 22.8% | -0.65 | 38.55 | 35.40 | 41.70 | — |
| — | 11.70 | 13.60 | 12.65 | +0.33 | 22.9% | 970 | 22.9% | -0.68 | 42.02 | 39.05 | 45.00 | — |
| — | 10.10 | 12.25 | 11.18 | +0.30 | 23.0% | 975 | 23.0% | -0.71 | 44.12 | 41.45 | 46.80 | — |
| — | 8.90 | 10.95 | 9.93 | +0.28 | 23.1% | 980 | 23.1% | -0.74 | 48.70 | 46.75 | 50.65 | — |
| — | 7.35 | 9.40 | 8.38 | +0.25 | 23.2% | 985 | 23.2% | -0.76 | 52.83 | 49.70 | 55.95 | — |
| — | 5.95 | 8.40 | 7.17 | +0.23 | 23.3% | 990 | 23.3% | -0.79 | 56.88 | 53.80 | 59.95 | — |
| — | 6.00 | 7.30 | 6.65 | +0.21 | 23.4% | 995 | 23.4% | -0.81 | 59.75 | 57.15 | 62.35 | — |
| — | 5.60 | 6.50 | 6.05 | +0.19 | 23.5% | 1000 | 23.5% | -0.83 | 64.45 | 60.70 | 68.20 | — |
| — | 3.70 | 5.90 | 4.80 | +0.17 | 23.7% | 1005 | 23.7% | -0.85 | 69.22 | 65.95 | 72.50 | — |
| — | 3.80 | 5.00 | 4.40 | +0.15 | 23.8% | 1010 | 23.8% | -0.87 | 74.03 | 71.15 | 76.90 | — |
| — | 3.45 | 4.95 | 4.20 | +0.13 | 23.9% | 1015 | 23.9% | -0.88 | 78.55 | 75.65 | 81.45 | — |
| — | 2.18 | 4.85 | 3.52 | +0.12 | 24.1% | 1020 | 24.1% | -0.90 | 82.35 | 79.05 | 85.65 | — |
| — | 2.51 | 3.60 | 3.06 | +0.11 | 24.2% | 1025 | 24.2% | -0.91 | 87.03 | 83.90 | 90.15 | — |
| — | 2.10 | 3.80 | 2.95 | +0.10 | 24.4% | 1030 | 24.4% | -0.92 | 91.97 | 89.10 | 94.85 | — |
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.