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 | |
| — | 99.30 | 103.85 | 101.58 | +0.92 | 65.9% | 820 | 65.9% | -0.08 | 9.38 | 9.10 | 9.65 | — |
| — | 91.70 | 101.65 | 96.67 | +0.91 | 65.7% | 825 | 65.7% | -0.09 | 10.28 | 9.95 | 10.60 | — |
| — | 90.35 | 95.65 | 93.00 | +0.90 | 65.5% | 830 | 65.5% | -0.10 | 11.30 | 11.00 | 11.60 | — |
| — | 85.10 | 92.05 | 88.58 | +0.90 | 65.3% | 835 | 65.3% | -0.10 | 12.40 | 12.05 | 12.75 | — |
| — | 81.80 | 87.80 | 84.80 | +0.89 | 65.2% | 840 | 65.2% | -0.11 | 13.70 | 13.20 | 14.20 | — |
| — | 78.15 | 84.35 | 81.25 | +0.88 | 65.0% | 845 | 65.0% | -0.12 | 14.88 | 14.45 | 15.30 | — |
| — | 75.75 | 79.80 | 77.78 | +0.87 | 64.9% | 850 | 64.9% | -0.13 | 16.25 | 15.80 | 16.70 | — |
| — | 72.90 | 76.95 | 74.92 | +0.86 | 64.8% | 855 | 64.8% | -0.14 | 18.10 | 16.65 | 19.55 | — |
| — | 69.50 | 73.45 | 71.47 | — | — | 860 | 64.7% | -0.15 | 19.15 | 18.45 | 19.85 | — |
| — | 64.20 | 69.70 | 66.95 | +0.84 | 64.7% | 865 | 64.7% | -0.16 | 21.60 | 20.05 | 23.15 | — |
| — | 61.00 | 66.30 | 63.65 | +0.83 | 64.6% | 870 | 64.6% | -0.17 | 22.82 | 21.80 | 23.85 | — |
| — | 59.70 | 63.00 | 61.35 | +0.82 | 64.6% | 875 | 64.6% | -0.18 | 24.73 | 23.25 | 26.20 | — |
| — | 57.00 | 59.90 | 58.45 | +0.80 | 64.5% | 880 | 64.5% | -0.20 | 26.85 | 25.25 | 28.45 | — |
| — | 53.90 | 56.75 | 55.33 | +0.79 | 64.5% | 885 | 64.5% | -0.21 | 28.30 | 27.25 | 29.35 | — |
| — | 49.75 | 54.05 | 51.90 | +0.78 | 64.5% | 890 | 64.5% | -0.22 | 30.25 | 29.50 | 31.00 | — |
| — | 47.10 | 50.95 | 49.02 | +0.76 | 64.5% | 895 | 64.5% | -0.24 | 32.48 | 31.60 | 33.35 | — |
| — | 45.00 | 48.30 | 46.65 | +0.75 | 64.5% | 900 | 64.5% | -0.25 | 35.05 | 34.15 | 35.95 | — |
| — | 43.55 | 45.85 | 44.70 | +0.74 | 64.5% | 905 | 64.5% | -0.26 | 37.70 | 36.10 | 39.30 | — |
| — | 41.60 | 43.35 | 42.48 | +0.72 | 64.6% | 910 | 64.6% | -0.28 | 40.08 | 39.15 | 41.00 | — |
| — | 38.65 | 40.90 | 39.77 | +0.71 | 64.6% | 915 | 64.6% | -0.30 | 43.30 | 41.65 | 44.95 | — |
| — | 36.60 | 38.30 | 37.45 | +0.69 | 64.7% | 920 | 64.7% | -0.31 | 45.55 | 44.55 | 46.55 | — |
| — | 33.30 | 36.50 | 34.90 | +0.67 | 64.7% | 925 | 64.7% | -0.33 | 48.10 | 46.75 | 49.45 | — |
| — | 32.45 | 34.35 | 33.40 | +0.66 | 64.8% | 930 | 64.8% | -0.34 | 51.20 | 49.95 | 52.45 | — |
| — | 30.50 | 32.40 | 31.45 | +0.64 | 64.9% | 935 | 64.9% | -0.36 | 55.23 | 53.45 | 57.00 | — |
| — | 28.70 | 30.50 | 29.60 | +0.62 | 64.9% | 940 | 64.9% | -0.38 | 57.38 | 55.85 | 58.90 | — |
| — | 27.80 | 29.60 | 28.70 | +0.61 | 65.0% | 942.5 | 65.0% | -0.39 | 60.00 | 57.30 | 62.70 | — |
| — | 27.00 | 28.80 | 27.90 | +0.60 | 65.0% | 945 | 65.0% | -0.40 | 60.70 | 59.15 | 62.25 | — |
| — | 25.40 | 26.50 | 25.95 | +0.59 | 65.1% | 950 | 65.1% | -0.42 | 64.10 | 62.55 | 65.65 | — |
| — | 23.85 | 25.45 | 24.65 | +0.57 | 65.2% | 955 | 65.2% | -0.43 | 67.67 | 66.25 | 69.10 | — |
| — | 22.05 | 23.65 | 22.85 | +0.55 | 65.3% | 960 | 65.3% | -0.44 | 72.15 | 69.15 | 75.15 | — |
| — | 19.35 | 22.20 | 20.77 | +0.54 | 65.4% | 965 | 65.4% | -0.46 | 74.35 | 72.35 | 76.35 | — |
| — | 18.20 | 20.75 | 19.48 | +0.52 | 65.6% | 970 | 65.6% | -0.48 | 77.97 | 75.85 | 80.10 | — |
| — | 17.95 | 19.60 | 18.77 | +0.51 | 65.7% | 975 | 65.7% | -0.50 | 81.70 | 79.45 | 83.95 | — |
| — | 16.90 | 18.35 | 17.62 | — | — | 980 | 65.8% | -0.51 | 85.50 | 83.15 | 87.85 | — |
| — | 15.20 | 17.25 | 16.23 | +0.46 | 65.9% | 985 | — | — | 89.38 | 86.90 | 91.85 | — |
| — | 14.95 | 15.90 | 15.43 | +0.45 | 66.1% | 990 | 66.1% | -0.56 | 94.55 | 90.80 | 98.30 | — |
| — | 13.10 | 14.85 | 13.97 | +0.43 | 66.2% | 995 | 66.2% | -0.57 | 97.53 | 94.85 | 100.20 | — |
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.