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 | |
| — | 87.65 | 93.30 | 90.47 | +0.99 | 30.5% | 850 | 30.5% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 82.75 | 88.75 | 85.75 | +0.99 | 29.5% | 855 | 29.5% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 77.80 | 83.80 | 80.80 | +0.99 | 28.6% | 860 | 28.6% | -0.01 | 0.30 | 0.01 | 0.59 | — |
| — | 72.70 | 79.20 | 75.95 | +0.99 | 27.7% | 865 | 27.7% | -0.01 | — | — | 0.31 | — |
| — | 67.85 | 73.60 | 70.72 | +0.99 | 26.8% | 870 | 26.8% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 62.75 | 69.50 | 66.12 | +0.98 | 26.1% | 875 | 26.1% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 57.80 | 63.85 | 60.83 | +0.98 | 25.4% | 880 | 25.4% | -0.03 | 0.36 | 0.27 | 0.45 | — |
| — | 52.90 | 58.60 | 55.75 | +0.97 | 24.7% | 885 | 24.7% | -0.04 | 0.42 | 0.29 | 0.55 | — |
| — | 48.00 | 54.35 | 51.17 | +0.96 | 24.2% | 890 | 24.2% | -0.05 | 0.51 | 0.30 | 0.72 | — |
| — | 43.20 | 50.10 | 46.65 | +0.95 | 23.7% | 895 | 23.7% | -0.07 | 0.89 | 0.58 | 1.20 | — |
| — | 38.95 | 44.00 | 41.48 | +0.93 | 23.2% | 900 | 23.2% | -0.09 | 1.27 | 1.03 | 1.51 | — |
| — | 34.55 | 39.80 | 37.17 | +0.90 | 22.8% | 905 | 22.8% | -0.12 | 1.49 | 0.89 | 2.08 | — |
| — | 31.15 | 35.20 | 33.17 | +0.87 | 22.5% | 910 | 22.5% | -0.15 | 2.13 | 1.39 | 2.88 | — |
| — | 26.30 | 31.35 | 28.82 | +0.83 | 22.2% | 915 | 22.2% | -0.19 | 3.12 | 2.44 | 3.80 | — |
| — | 21.70 | 26.85 | 24.27 | +0.79 | 22.0% | 920 | 22.0% | -0.24 | 3.98 | 3.55 | 4.40 | — |
| — | 21.35 | 24.85 | 23.10 | +0.76 | 22.0% | 922.5 | 22.0% | -0.27 | 4.67 | 4.05 | 5.30 | — |
| — | 19.65 | 22.95 | 21.30 | +0.73 | 21.9% | 925 | 21.9% | -0.30 | 5.55 | 4.85 | 6.25 | — |
| — | 16.30 | 20.55 | 18.43 | +0.70 | 21.8% | 927.5 | 21.8% | -0.33 | 6.17 | 5.05 | 7.30 | — |
| — | 16.50 | 18.75 | 17.62 | +0.67 | 21.8% | 930 | 21.8% | -0.37 | 7.08 | 6.35 | 7.80 | — |
| — | 15.05 | 17.60 | 16.32 | +0.63 | 21.8% | 932.5 | 21.8% | -0.40 | 8.20 | 7.15 | 9.25 | — |
| — | 13.50 | 16.00 | 14.75 | +0.60 | 21.7% | 935 | 21.7% | -0.44 | 9.22 | 8.25 | 10.20 | — |
| — | 11.20 | 13.00 | 12.10 | +0.52 | 21.8% | 940 | 21.8% | -0.51 | 11.30 | 10.85 | 11.75 | — |
| — | 9.60 | 11.35 | 10.47 | +0.49 | 21.8% | 942.5 | 21.8% | -0.54 | 12.85 | 11.40 | 14.30 | — |
| — | 8.85 | 9.95 | 9.40 | +0.45 | 21.8% | 945 | 21.8% | -0.58 | 14.28 | 13.10 | 15.45 | — |
| — | 7.95 | 9.30 | 8.62 | +0.42 | 21.9% | 947.5 | 21.9% | -0.61 | 16.10 | 14.70 | 17.50 | — |
| — | 7.10 | 7.70 | 7.40 | +0.38 | 22.0% | 950 | 22.0% | -0.64 | 17.18 | 15.00 | 19.35 | — |
| — | 6.05 | 7.25 | 6.65 | +0.35 | 22.0% | 952.5 | 22.0% | -0.67 | 19.20 | 17.10 | 21.30 | — |
| — | 5.20 | 6.30 | 5.75 | +0.32 | 22.1% | 955 | 22.1% | -0.70 | 21.12 | 18.85 | 23.40 | — |
| — | 4.85 | 5.75 | 5.30 | +0.29 | 22.2% | 957.5 | 22.2% | -0.73 | 22.80 | 20.15 | 25.45 | — |
| — | 4.20 | 4.75 | 4.47 | +0.26 | 22.4% | 960 | 22.4% | -0.75 | 25.15 | 22.75 | 27.55 | — |
| — | 3.20 | 4.55 | 3.88 | +0.24 | 22.5% | 962.5 | 22.5% | -0.78 | 26.88 | 24.10 | 29.65 | — |
| — | 3.20 | 3.85 | 3.52 | +0.21 | 22.6% | 965 | 22.6% | -0.80 | 29.15 | 26.45 | 31.85 | — |
| — | 2.48 | 3.45 | 2.96 | +0.19 | 22.8% | 967.5 | 22.8% | -0.82 | 31.27 | 28.85 | 33.70 | — |
| — | 2.43 | 3.00 | 2.71 | +0.17 | 22.9% | 970 | 22.9% | -0.84 | 33.12 | 29.65 | 36.60 | — |
| — | 1.65 | 2.47 | 2.06 | +0.14 | 23.3% | 975 | 23.3% | -0.87 | 37.15 | 33.80 | 40.50 | — |
| — | 1.36 | 1.90 | 1.63 | +0.11 | 23.7% | 980 | 23.7% | -0.90 | 41.60 | 39.55 | 43.65 | — |
| — | 0.85 | 1.49 | 1.17 | +0.08 | 24.1% | 985 | 24.1% | -0.92 | 46.92 | 44.00 | 49.85 | — |
| — | 0.78 | 1.22 | 1.00 | +0.07 | 24.5% | 990 | 24.5% | -0.94 | 50.52 | 48.00 | 53.05 | — |
| — | 0.56 | 1.16 | 0.86 | +0.05 | 25.0% | 995 | 25.0% | -0.95 | 56.25 | 53.45 | 59.05 | — |
| — | 0.54 | 0.66 | 0.60 | +0.04 | 25.5% | 1000 | 25.5% | -0.96 | 61.40 | 58.65 | 64.15 | — |
| — | 0.41 | 0.60 | 0.51 | +0.03 | 26.0% | 1005 | 26.0% | -0.97 | 66.28 | 63.55 | 69.00 | — |
| — | 0.34 | 0.55 | 0.45 | +0.03 | 26.5% | 1010 | 26.5% | -0.98 | 70.47 | 67.00 | 73.95 | — |
| — | 0.01 | 0.55 | 0.28 | +0.02 | 27.0% | 1015 | 27.0% | -0.98 | 76.00 | 73.20 | 78.80 | — |
| — | 0.28 | 0.40 | 0.34 | +0.02 | 27.5% | 1020 | 27.5% | -0.98 | 80.33 | 77.00 | 83.65 | — |
| — | 0.10 | 0.69 | 0.40 | +0.01 | 28.1% | 1025 | 28.1% | -0.99 | 85.50 | 82.40 | 88.60 | — |
| — | — | 0.53 | — | +0.01 | 28.7% | 1030 | 28.7% | -0.99 | 90.12 | 86.75 | 93.50 | — |
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.