Spot 821.29
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.00 | 92.00 | 88.50 | +0.80 | 37.8% | 745 | 37.8% | -0.20 | 8.30 | 5.00 | 11.60 | — |
| — | 80.10 | 88.00 | 84.05 | +0.82 | 37.7% | 750 | 37.7% | -0.18 | 8.20 | 6.40 | 10.00 | — |
| — | 76.30 | 84.00 | 80.15 | +0.81 | 37.6% | 755 | 37.6% | -0.19 | 9.35 | 8.20 | 10.50 | — |
| — | 72.10 | 78.85 | 75.47 | +0.79 | 37.4% | 760 | 37.4% | -0.21 | 11.12 | 7.60 | 14.65 | — |
| — | 68.00 | 75.85 | 71.92 | +0.78 | 37.3% | 765 | 37.3% | -0.23 | 10.60 | 8.15 | 13.05 | — |
| — | 65.10 | 72.00 | 68.55 | +0.76 | 37.2% | 770 | 37.2% | -0.24 | 12.75 | 11.45 | 14.05 | — |
| — | 61.00 | 69.00 | 65.00 | +0.74 | 37.1% | 775 | 37.1% | -0.26 | 14.53 | 12.05 | 17.00 | — |
| — | 57.25 | 64.00 | 60.62 | +0.72 | 37.0% | 780 | 37.0% | -0.28 | 15.57 | 11.95 | 19.20 | — |
| — | 53.15 | 62.00 | 57.58 | +0.70 | 37.0% | 785 | 37.0% | -0.31 | 17.10 | 15.70 | 18.50 | — |
| — | 50.00 | 58.00 | 54.00 | +0.68 | 36.9% | 790 | 36.9% | -0.32 | 19.60 | 17.00 | 22.20 | — |
| — | 47.25 | 53.00 | 50.12 | +0.66 | 36.9% | 795 | 36.9% | -0.35 | 21.07 | 17.65 | 24.50 | — |
| — | 44.00 | 52.00 | 48.00 | +0.63 | 36.8% | 800 | 36.8% | -0.37 | 22.45 | 20.55 | 24.35 | — |
| — | 41.00 | 47.00 | 44.00 | +0.61 | 36.8% | 805 | 36.8% | -0.39 | 25.38 | 23.15 | 27.60 | — |
| — | 38.90 | 44.85 | 41.88 | +0.59 | 36.8% | 810 | 36.8% | -0.41 | 26.50 | 23.55 | 29.45 | — |
| — | 35.95 | 44.00 | 39.98 | +0.57 | 36.8% | 815 | 36.8% | -0.44 | 30.25 | 28.10 | 32.40 | — |
| — | 33.85 | 39.20 | 36.52 | +0.54 | 36.8% | 820 | 36.8% | -0.46 | 31.90 | 28.10 | 35.70 | — |
| — | 32.40 | 39.00 | 35.70 | +0.52 | 36.8% | 825 | 36.8% | -0.48 | 34.77 | 32.10 | 37.45 | — |
| — | 28.45 | 37.00 | 32.73 | +0.50 | 36.8% | 830 | 36.8% | -0.51 | 36.85 | 33.85 | 39.85 | — |
| — | 26.55 | 33.50 | 30.02 | +0.48 | 36.8% | 835 | 36.8% | -0.53 | 40.05 | 37.35 | 42.75 | — |
| — | 23.95 | 31.45 | 27.70 | +0.45 | 36.9% | 840 | 36.9% | -0.55 | 42.92 | 40.10 | 45.75 | — |
| — | 24.00 | 29.45 | 26.73 | +0.43 | 36.9% | 845 | 36.9% | -0.57 | 46.17 | 43.15 | 49.20 | — |
| — | 21.75 | 27.50 | 24.62 | +0.41 | 37.0% | 850 | 37.0% | -0.60 | 48.92 | 45.40 | 52.45 | — |
| — | 18.80 | 24.50 | 21.65 | +0.39 | 37.0% | 855 | 37.0% | -0.62 | 52.65 | 49.30 | 56.00 | — |
| — | 19.00 | 21.95 | 20.48 | +0.36 | 37.1% | 860 | 37.1% | -0.64 | 55.58 | 52.45 | 58.70 | — |
| — | 14.95 | 21.75 | 18.35 | +0.35 | 37.2% | 865 | 37.2% | -0.66 | 59.00 | 55.00 | 63.00 | — |
| — | 15.65 | 20.90 | 18.27 | +0.33 | 37.3% | 870 | 37.3% | -0.68 | 62.50 | 59.40 | 65.60 | — |
| — | 12.40 | 19.65 | 16.02 | +0.31 | 37.3% | 875 | 37.3% | -0.70 | 66.35 | 63.05 | 69.65 | — |
| — | 11.60 | 16.00 | 13.80 | +0.29 | 37.4% | 880 | 37.4% | -0.72 | 69.88 | 66.75 | 73.00 | — |
| — | 10.40 | 16.75 | 13.57 | +0.28 | 37.6% | 885 | 37.6% | -0.73 | 73.42 | 70.40 | 76.45 | — |
| — | 10.15 | 16.20 | 13.18 | +0.26 | 37.7% | 890 | 37.7% | -0.75 | 77.42 | 74.20 | 80.65 | — |
| — | 7.55 | 15.55 | 11.55 | +0.24 | 37.8% | 895 | 37.8% | -0.77 | 81.65 | 78.35 | 84.95 | — |
| — | 8.25 | 12.00 | 10.12 | +0.23 | 37.9% | 900 | 37.9% | -0.78 | 86.00 | 82.00 | 90.00 | — |
| — | 6.60 | 10.25 | 8.43 | +0.21 | 38.0% | 905 | 38.0% | -0.80 | 89.58 | 86.20 | 92.95 | — |
| — | 6.90 | 13.15 | 10.03 | +0.20 | 38.2% | 910 | 38.2% | -0.81 | 93.80 | 90.60 | 97.00 | — |
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.