Spot 911.19
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.65 | 96.10 | 93.88 | +0.97 | 74.2% | 820 | 74.2% | -0.03 | 2.74 | 2.66 | 2.82 | — |
| — | 87.10 | 91.55 | 89.33 | +0.96 | 73.7% | 825 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 80.10 | 89.85 | 84.97 | — | — | 830 | — | — | 3.65 | 3.55 | 3.75 | — |
| — | 78.20 | 82.65 | 80.42 | +0.95 | 72.8% | 835 | 72.8% | -0.05 | 4.22 | 4.05 | 4.40 | — |
| — | 73.95 | 78.05 | 76.00 | +0.95 | 72.4% | 840 | 72.4% | -0.05 | 4.88 | 4.75 | 5.00 | — |
| — | 69.35 | 72.90 | 71.12 | +0.94 | 72.0% | 845 | 72.0% | -0.06 | 5.60 | 5.45 | 5.75 | — |
| — | 65.25 | 68.00 | 66.62 | +0.93 | 71.7% | 850 | 71.7% | -0.06 | 6.45 | 6.35 | 6.55 | — |
| — | 61.25 | 65.55 | 63.40 | +0.93 | 71.5% | 855 | 71.5% | -0.07 | 7.35 | 7.20 | 7.50 | — |
| — | 57.70 | 60.55 | 59.12 | +0.92 | 71.3% | 860 | 71.3% | -0.08 | 8.62 | 8.25 | 9.00 | — |
| — | 53.90 | 57.00 | 55.45 | +0.91 | 71.3% | 865 | 71.3% | -0.09 | 9.57 | 9.40 | 9.75 | — |
| — | 50.20 | 52.85 | 51.52 | +0.90 | 71.2% | 870 | 71.2% | -0.10 | 10.80 | 10.65 | 10.95 | — |
| — | 46.05 | 50.35 | 48.20 | +0.89 | 71.2% | 875 | 71.2% | -0.11 | 12.22 | 11.85 | 12.60 | — |
| — | 43.05 | 46.25 | 44.65 | +0.88 | 71.2% | 880 | 71.2% | -0.12 | 13.82 | 13.50 | 14.15 | — |
| — | 40.45 | 43.00 | 41.73 | +0.87 | 71.2% | 885 | 71.2% | -0.14 | 15.57 | 15.15 | 16.00 | — |
| — | 37.35 | 39.25 | 38.30 | +0.85 | 71.0% | 890 | 71.0% | -0.15 | 17.43 | 16.90 | 17.95 | — |
| — | 34.30 | 36.20 | 35.25 | +0.84 | 70.9% | 895 | 70.9% | -0.16 | 19.52 | 19.20 | 19.85 | — |
| — | 32.00 | 33.25 | 32.62 | +0.82 | 70.6% | 900 | 70.6% | -0.18 | 21.73 | 21.40 | 22.05 | — |
| — | 29.20 | 30.55 | 29.88 | +0.80 | 70.4% | 905 | 70.4% | -0.20 | 24.05 | 23.55 | 24.55 | — |
| — | 26.75 | 27.95 | 27.35 | +0.78 | 70.3% | 910 | 70.3% | -0.22 | 26.55 | 26.15 | 26.95 | — |
| — | 24.35 | 25.25 | 24.80 | +0.77 | 70.2% | 915 | 70.2% | -0.24 | 29.38 | 28.55 | 30.20 | — |
| — | 23.35 | 24.45 | 23.90 | +0.75 | 70.2% | 917.5 | 70.2% | -0.25 | 31.00 | 30.05 | 31.95 | — |
| — | 22.35 | 23.00 | 22.68 | +0.74 | 70.3% | 920 | 70.3% | -0.26 | 31.95 | 31.40 | 32.50 | — |
| — | 21.20 | 22.30 | 21.75 | +0.73 | 70.4% | 922.5 | 70.4% | -0.28 | 33.30 | 32.40 | 34.20 | — |
| — | 20.25 | 21.00 | 20.62 | +0.71 | 70.5% | 925 | 70.5% | -0.29 | 34.83 | 34.10 | 35.55 | — |
| — | 19.15 | 20.30 | 19.73 | +0.70 | 70.6% | 927.5 | 70.6% | -0.30 | 36.38 | 35.45 | 37.30 | — |
| — | 18.25 | 19.80 | 19.02 | +0.69 | 70.7% | 930 | 70.7% | -0.31 | 38.00 | 37.20 | 38.80 | — |
| — | 17.50 | 18.50 | 18.00 | +0.68 | 70.8% | 932.5 | 70.8% | -0.32 | 39.55 | 38.55 | 40.55 | — |
| — | 16.60 | 17.40 | 17.00 | +0.67 | 70.9% | 935 | 70.9% | -0.33 | 41.38 | 40.30 | 42.45 | — |
| — | 15.75 | 17.00 | 16.38 | +0.66 | 71.0% | 937.5 | 71.0% | -0.34 | 42.77 | 41.85 | 43.70 | — |
| — | 14.90 | 15.95 | 15.43 | +0.65 | 71.1% | 940 | 71.1% | -0.35 | 45.52 | 43.90 | 47.15 | — |
| — | 14.20 | 15.05 | 14.62 | +0.63 | 71.2% | 942.5 | 71.2% | -0.37 | 46.20 | 45.10 | 47.30 | — |
| — | 13.50 | 14.15 | 13.82 | +0.62 | 71.3% | 945 | 71.3% | -0.38 | 48.77 | 47.40 | 50.15 | — |
| — | 12.25 | 12.70 | 12.47 | +0.60 | 71.4% | 950 | 71.4% | -0.40 | 51.67 | 50.15 | 53.20 | — |
| — | 10.85 | 11.50 | 11.18 | +0.57 | 71.6% | 955 | 71.6% | -0.43 | 55.60 | 54.15 | 57.05 | — |
| — | 9.75 | 10.20 | 9.97 | +0.55 | 71.7% | 960 | 71.7% | -0.45 | 59.92 | 58.10 | 61.75 | — |
| — | 8.75 | 9.15 | 8.95 | +0.52 | 71.8% | 965 | 71.8% | -0.48 | 62.98 | 61.75 | 64.20 | — |
| — | 7.75 | 8.15 | 7.95 | +0.50 | 71.9% | 970 | 71.9% | -0.50 | 67.25 | 65.40 | 69.10 | — |
| — | 7.00 | 7.20 | 7.10 | +0.48 | 72.1% | 975 | 72.1% | -0.53 | 71.50 | 69.40 | 73.60 | — |
| — | 6.20 | 6.50 | 6.35 | +0.45 | 72.3% | 980 | 72.3% | -0.55 | 75.45 | 73.45 | 77.45 | — |
| — | 5.50 | 5.75 | 5.62 | +0.43 | 72.5% | 985 | 72.5% | -0.57 | 80.08 | 78.30 | 81.85 | — |
| — | 4.90 | 5.15 | 5.03 | +0.40 | 72.7% | 990 | 72.7% | -0.60 | 83.88 | 81.50 | 86.25 | — |
| — | 4.35 | 4.60 | 4.47 | +0.38 | 73.0% | 995 | 73.0% | -0.62 | 89.88 | 85.45 | 94.30 | — |
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.