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 | |
| — | 122.00 | 127.15 | 124.58 | +0.82 | 66.1% | 820 | 66.1% | -0.18 | 30.43 | 28.85 | 32.00 | — |
| — | 118.65 | 123.75 | 121.20 | +0.81 | 66.1% | 825 | 66.1% | -0.18 | 32.17 | 30.70 | 33.65 | — |
| — | 115.30 | 119.80 | 117.55 | +0.81 | 66.0% | 830 | 66.0% | -0.19 | 33.73 | 32.20 | 35.25 | — |
| — | 112.10 | 117.10 | 114.60 | +0.80 | 66.0% | 835 | 66.0% | -0.20 | 35.40 | 33.75 | 37.05 | — |
| — | 108.90 | 113.85 | 111.38 | — | — | 840 | 65.9% | -0.21 | 37.27 | 35.65 | 38.90 | — |
| — | 103.35 | 110.65 | 107.00 | +0.78 | 65.9% | 845 | 65.9% | -0.22 | 38.85 | 37.30 | 40.40 | — |
| — | 102.85 | 107.50 | 105.17 | +0.78 | 65.9% | 850 | 65.9% | -0.22 | 41.33 | 40.00 | 42.65 | — |
| — | 99.10 | 104.45 | 101.78 | — | — | 855 | — | — | 43.00 | 41.25 | 44.75 | — |
| — | 97.00 | 101.00 | 99.00 | — | — | 860 | 65.8% | -0.24 | 45.12 | 43.45 | 46.80 | — |
| — | 94.15 | 98.50 | 96.33 | — | — | 865 | — | — | 47.05 | 45.15 | 48.95 | — |
| — | 91.40 | 94.85 | 93.12 | — | — | 870 | 65.8% | -0.26 | 49.50 | 48.00 | 51.00 | — |
| — | 88.70 | 92.50 | 90.60 | — | — | 875 | 65.8% | -0.27 | 51.55 | 49.75 | 53.35 | — |
| — | 86.05 | 89.95 | 88.00 | — | — | 880 | — | — | 54.08 | 52.50 | 55.65 | — |
| — | 82.70 | 87.35 | 85.03 | — | — | 885 | — | — | 56.05 | 54.10 | 58.00 | — |
| — | 80.90 | 84.70 | 82.80 | — | — | 890 | 65.8% | -0.30 | 58.67 | 56.90 | 60.45 | — |
| — | 78.00 | 81.75 | 79.88 | — | — | 895 | — | — | 61.08 | 59.20 | 62.95 | — |
| — | 76.00 | 79.00 | 77.50 | — | — | 900 | 65.8% | -0.32 | 63.48 | 61.45 | 65.50 | — |
| — | — | — | — | — | — | 901 | — | — | — | — | — | — |
| — | 73.65 | 76.90 | 75.28 | +0.67 | 65.9% | 905 | 65.9% | -0.33 | 66.35 | 64.55 | 68.15 | — |
| — | 72.00 | 74.35 | 73.17 | +0.66 | 65.9% | 910 | 65.9% | -0.34 | 68.72 | 66.65 | 70.80 | — |
| — | 69.40 | 72.35 | 70.88 | +0.65 | 65.9% | 915 | 65.9% | -0.35 | 71.45 | 69.35 | 73.55 | — |
| — | 66.90 | 70.65 | 68.78 | +0.64 | 65.9% | 920 | 65.9% | -0.36 | 74.47 | 72.55 | 76.40 | — |
| — | 64.75 | 68.25 | 66.50 | +0.63 | 66.0% | 925 | 66.0% | -0.37 | 77.08 | 74.90 | 79.25 | — |
| — | 62.65 | 66.35 | 64.50 | +0.62 | 66.0% | 930 | 66.0% | -0.38 | 80.20 | 78.25 | 82.15 | — |
| — | 60.65 | 63.65 | 62.15 | +0.61 | 66.0% | 935 | 66.0% | -0.39 | 82.92 | 80.70 | 85.15 | — |
| — | 58.65 | 62.10 | 60.38 | +0.60 | 66.1% | 940 | 66.1% | -0.40 | 86.20 | 84.20 | 88.20 | — |
| — | 56.70 | 60.15 | 58.42 | +0.59 | 66.1% | 945 | 66.1% | -0.41 | 88.97 | 86.65 | 91.30 | — |
| — | 55.00 | 58.45 | 56.73 | +0.58 | 66.2% | 950 | 66.2% | -0.42 | 92.53 | 90.55 | 94.50 | — |
| — | 53.00 | 56.40 | 54.70 | +0.57 | 66.2% | 955 | 66.2% | -0.43 | 95.22 | 92.75 | 97.70 | — |
| — | 51.25 | 54.60 | 52.92 | +0.56 | 66.3% | 960 | 66.3% | -0.44 | 98.83 | 96.70 | 100.95 | — |
| — | 49.40 | 52.35 | 50.88 | +0.55 | 66.3% | 965 | 66.3% | -0.45 | 101.72 | 99.25 | 104.20 | — |
| — | 47.85 | 51.35 | 49.60 | +0.54 | 66.4% | 970 | 66.4% | -0.46 | 104.72 | 102.45 | 107.00 | — |
| — | 46.30 | 49.55 | 47.92 | +0.53 | 66.5% | 975 | 66.5% | -0.47 | 108.38 | 105.90 | 110.85 | — |
| — | 44.80 | 47.90 | 46.35 | +0.52 | 66.5% | 980 | 66.5% | -0.48 | 112.15 | 110.00 | 114.30 | — |
| — | 42.50 | 46.40 | 44.45 | +0.51 | 66.6% | 985 | 66.6% | -0.49 | 115.28 | 112.75 | 117.80 | — |
| — | 41.65 | 44.90 | 43.27 | +0.50 | 66.7% | 990 | 66.7% | -0.50 | 119.12 | 116.90 | 121.35 | — |
| — | 40.25 | 43.45 | 41.85 | +0.49 | 66.7% | 995 | 66.7% | -0.51 | 122.45 | 120.50 | 124.40 | — |
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.