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 | |
| — | 88.00 | 94.55 | 91.28 | +0.99 | 26.6% | 850 | 26.6% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 83.05 | 89.10 | 86.08 | +0.98 | 26.2% | 855 | 26.2% | -0.03 | 1.88 | 0.01 | 3.75 | — |
| — | 78.00 | 84.30 | 81.15 | +0.98 | 25.8% | 860 | 25.8% | -0.04 | — | — | 1.33 | — |
| — | 73.20 | 79.45 | 76.33 | +0.97 | 25.4% | 865 | 25.4% | -0.04 | 0.83 | 0.01 | 1.65 | — |
| — | 68.35 | 73.85 | 71.10 | +0.97 | 25.0% | 870 | 25.0% | -0.05 | 0.94 | 0.49 | 1.38 | — |
| — | 63.45 | 69.00 | 66.22 | +0.95 | 24.7% | 875 | 24.7% | -0.07 | 1.24 | 1.00 | 1.48 | — |
| — | 58.95 | 65.45 | 62.20 | +0.94 | 24.4% | 880 | 24.4% | -0.08 | 1.69 | 1.11 | 2.27 | — |
| — | 54.05 | 59.60 | 56.83 | +0.94 | 24.1% | 885 | 24.1% | -0.08 | 1.68 | 0.92 | 2.43 | — |
| — | 49.30 | 55.65 | 52.48 | +0.92 | 23.8% | 890 | 23.8% | -0.09 | 2.23 | 1.40 | 3.05 | — |
| — | 44.70 | 50.35 | 47.52 | +0.88 | 23.6% | 895 | 23.6% | -0.14 | 2.90 | 1.94 | 3.85 | — |
| — | 40.25 | 47.25 | 43.75 | +0.85 | 23.4% | 900 | 23.4% | -0.17 | 3.65 | 2.75 | 4.55 | — |
| — | 36.25 | 41.80 | 39.02 | +0.82 | 23.2% | 905 | 23.2% | -0.20 | 3.90 | 3.10 | 4.70 | — |
| — | 32.55 | 38.05 | 35.30 | +0.79 | 23.1% | 910 | 23.1% | -0.23 | 5.35 | 4.45 | 6.25 | — |
| — | 29.05 | 33.90 | 31.48 | +0.75 | 23.0% | 915 | 23.0% | -0.27 | 7.15 | 6.20 | 8.10 | — |
| — | 26.50 | 30.30 | 28.40 | +0.70 | 22.9% | 920 | 22.9% | -0.31 | 8.38 | 7.80 | 8.95 | — |
| — | 24.35 | 29.05 | 26.70 | +0.68 | 22.8% | 922.5 | 22.8% | -0.33 | 9.65 | 8.55 | 10.75 | — |
| — | 22.95 | 27.10 | 25.02 | +0.66 | 22.8% | 925 | 22.8% | -0.35 | 9.80 | 9.25 | 10.35 | — |
| — | 21.60 | 26.05 | 23.82 | +0.64 | 22.8% | 927.5 | 22.8% | -0.37 | 11.00 | 10.30 | 11.70 | — |
| — | 21.35 | 24.15 | 22.75 | +0.61 | 22.7% | 930 | 22.7% | -0.40 | 11.88 | 11.15 | 12.60 | — |
| — | 19.35 | 23.30 | 21.32 | +0.59 | 22.7% | 932.5 | 22.7% | -0.42 | 13.28 | 12.35 | 14.20 | — |
| — | 17.80 | 21.75 | 19.77 | +0.56 | 22.7% | 935 | 22.7% | -0.45 | 13.97 | 13.25 | 14.70 | — |
| — | 15.40 | 18.10 | 16.75 | +0.51 | 22.7% | 940 | 22.7% | -0.49 | 16.35 | 15.70 | 17.00 | — |
| — | 13.15 | 16.15 | 14.65 | +0.47 | 22.7% | 945 | 22.7% | -0.54 | 19.98 | 18.30 | 21.65 | — |
| — | 11.15 | 14.60 | 12.88 | +0.42 | 22.8% | 950 | 22.8% | -0.59 | 22.75 | 20.75 | 24.75 | — |
| — | 9.35 | 12.65 | 11.00 | +0.37 | 22.8% | 955 | 22.8% | -0.63 | 26.02 | 23.85 | 28.20 | — |
| — | 8.50 | 10.70 | 9.60 | +0.33 | 22.9% | 960 | 22.9% | -0.68 | 29.45 | 26.80 | 32.10 | — |
| — | 6.45 | 9.35 | 7.90 | +0.29 | 23.0% | 965 | 23.0% | -0.72 | 32.95 | 30.25 | 35.65 | — |
| — | 5.40 | 8.00 | 6.70 | +0.25 | 23.2% | 970 | 23.2% | -0.75 | 37.02 | 34.00 | 40.05 | — |
| — | 4.30 | 6.85 | 5.58 | +0.22 | 23.3% | 975 | 23.3% | -0.79 | 40.65 | 38.40 | 42.90 | — |
| — | 3.60 | 5.65 | 4.62 | +0.22 | 23.5% | 980 | 23.5% | -0.79 | 44.65 | 42.40 | 46.90 | — |
| — | 3.00 | 5.05 | 4.03 | +0.16 | 23.7% | 985 | 23.7% | -0.85 | 49.00 | 45.70 | 52.30 | — |
| — | 3.00 | 4.00 | 3.50 | +0.14 | 23.9% | 990 | 23.9% | -0.87 | 53.05 | 50.00 | 56.10 | — |
| — | 1.89 | 3.60 | 2.75 | +0.12 | 24.1% | 995 | 24.1% | -0.89 | 57.50 | 54.35 | 60.65 | — |
| — | 1.87 | 2.37 | 2.12 | +0.10 | 24.4% | 1000 | 24.4% | -0.91 | 62.80 | 59.95 | 65.65 | — |
| — | 1.16 | 2.38 | 1.77 | +0.09 | 24.7% | 1005 | 24.7% | -0.92 | 66.65 | 63.15 | 70.15 | — |
| — | 1.25 | 2.00 | 1.62 | +0.07 | 24.9% | 1010 | 24.9% | -0.93 | 72.20 | 69.55 | 74.85 | — |
| — | 1.00 | 1.88 | 1.44 | +0.06 | 25.2% | 1015 | 25.2% | -0.94 | 76.83 | 74.20 | 79.45 | — |
| — | 0.85 | 1.58 | 1.22 | +0.05 | 25.6% | 1020 | 25.6% | -0.95 | 81.33 | 78.40 | 84.25 | — |
| — | 0.81 | 1.56 | 1.19 | +0.05 | 25.9% | 1025 | 25.9% | -0.96 | 86.55 | 83.90 | 89.20 | — |
| — | 0.60 | 1.65 | 1.12 | +0.04 | 26.3% | 1030 | 26.3% | -0.97 | 91.28 | 88.55 | 94.00 | — |
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.