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 | |
| — | 100.05 | 105.70 | 102.88 | +0.80 | 25.3% | 860 | 25.3% | -0.21 | 14.32 | 13.45 | 15.20 | — |
| — | 85.50 | 89.60 | 87.55 | +0.74 | 25.0% | 880 | 25.0% | -0.26 | 19.15 | 17.70 | 20.60 | — |
| — | 72.20 | 76.50 | 74.35 | +0.69 | 24.8% | 900 | 24.8% | -0.32 | 25.40 | 22.70 | 28.10 | — |
| — | 62.25 | 66.85 | 64.55 | +0.64 | 24.6% | 915 | 24.6% | -0.37 | 31.45 | 30.30 | 32.60 | — |
| — | 58.25 | 63.35 | 60.80 | +0.62 | 24.6% | 920 | 24.6% | -0.39 | 33.38 | 32.35 | 34.40 | — |
| — | 56.40 | 60.50 | 58.45 | +0.60 | 24.6% | 925 | 24.6% | -0.41 | 35.58 | 34.45 | 36.70 | — |
| — | 53.10 | 57.45 | 55.27 | +0.59 | 24.5% | 930 | 24.5% | -0.42 | 37.92 | 36.65 | 39.20 | — |
| — | 50.40 | 55.35 | 52.88 | +0.57 | 24.5% | 935 | 24.5% | -0.44 | 40.10 | 38.95 | 41.25 | — |
| — | 47.65 | 52.55 | 50.10 | +0.55 | 24.5% | 940 | 24.5% | -0.46 | 42.60 | 41.30 | 43.90 | — |
| — | 45.30 | 50.00 | 47.65 | +0.53 | 24.5% | 945 | 24.5% | -0.48 | 44.58 | 41.60 | 47.55 | — |
| — | 43.15 | 46.35 | 44.75 | +0.52 | 24.5% | 950 | 24.5% | -0.50 | 48.20 | 46.30 | 50.10 | — |
| — | 40.70 | 44.90 | 42.80 | +0.50 | 24.5% | 955 | 24.5% | -0.51 | 50.62 | 48.80 | 52.45 | — |
| — | 38.45 | 43.00 | 40.73 | +0.48 | 24.5% | 960 | 24.5% | -0.53 | 52.77 | 50.10 | 55.45 | — |
| — | 38.15 | 39.60 | 38.88 | +0.47 | 24.5% | 965 | 24.5% | -0.55 | 56.00 | 54.55 | 57.45 | — |
| — | 34.25 | 38.65 | 36.45 | +0.45 | 24.5% | 970 | 24.5% | -0.57 | 58.88 | 57.00 | 60.75 | — |
| — | 32.30 | 36.10 | 34.20 | +0.43 | 24.5% | 975 | 24.5% | -0.58 | 61.90 | 60.40 | 63.40 | — |
| — | 30.40 | 34.40 | 32.40 | +0.42 | 24.5% | 980 | 24.5% | -0.60 | 64.45 | 62.00 | 66.90 | — |
| — | 28.60 | 34.05 | 31.32 | +0.40 | 24.5% | 985 | 24.5% | -0.62 | 68.20 | 65.85 | 70.55 | — |
| — | 26.95 | 32.25 | 29.60 | +0.38 | 24.5% | 990 | 24.5% | -0.64 | 71.55 | 69.15 | 73.95 | — |
| — | 25.25 | 29.35 | 27.30 | +0.37 | 24.5% | 995 | 24.5% | -0.65 | 75.42 | 72.85 | 78.00 | — |
| — | 25.70 | 26.85 | 26.27 | +0.35 | 24.5% | 1000 | 24.5% | -0.67 | 78.67 | 75.90 | 81.45 | — |
| — | 22.25 | 26.55 | 24.40 | +0.34 | 24.6% | 1005 | 24.6% | -0.68 | 82.55 | 79.80 | 85.30 | — |
| — | 22.55 | 23.85 | 23.20 | +0.32 | 24.6% | 1010 | 24.6% | -0.70 | 84.97 | 81.45 | 88.50 | — |
| — | 21.30 | 22.50 | 21.90 | +0.31 | 24.6% | 1015 | 24.6% | -0.72 | 89.33 | 86.15 | 92.50 | — |
| — | 18.25 | 22.55 | 20.40 | +0.30 | 24.7% | 1020 | 24.7% | -0.72 | 93.40 | 90.65 | 96.15 | — |
| — | 18.10 | 20.10 | 19.10 | +0.29 | 24.7% | 1025 | 24.7% | -0.73 | 97.00 | 94.05 | 99.95 | — |
| — | 17.80 | 18.85 | 18.32 | +0.27 | 24.7% | 1030 | 24.7% | -0.76 | 101.12 | 98.15 | 104.10 | — |
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.