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 | |
| — | 75.00 | 81.00 | 78.00 | +0.97 | 58.8% | 745 | 58.8% | -0.03 | 0.12 | 0.03 | 0.21 | — |
| — | 72.00 | 79.00 | 75.50 | +0.99 | 57.7% | 747.5 | 57.7% | -0.01 | — | — | 0.47 | — |
| — | 70.00 | 77.00 | 73.50 | +0.99 | 56.7% | 750 | 56.7% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 65.00 | 72.00 | 68.50 | +0.98 | 54.8% | 755 | 54.8% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 59.00 | 67.00 | 63.00 | +0.98 | 52.9% | 760 | 52.9% | -0.02 | 0.31 | 0.10 | 0.52 | — |
| — | 55.00 | 61.95 | 58.48 | +0.97 | 51.1% | 765 | 51.1% | -0.03 | — | — | 0.55 | — |
| — | 50.05 | 57.00 | 53.52 | +0.96 | 49.5% | 770 | 49.5% | -0.03 | 0.43 | 0.15 | 0.72 | — |
| — | 44.00 | 52.00 | 48.00 | +0.96 | 48.0% | 775 | 48.0% | -0.05 | 0.51 | 0.35 | 0.66 | — |
| — | 39.45 | 47.00 | 43.23 | +0.94 | 46.7% | 780 | 46.7% | -0.06 | 0.64 | 0.41 | 0.87 | — |
| — | 35.00 | 42.00 | 38.50 | +0.92 | 45.5% | 785 | 45.5% | -0.08 | 0.85 | 0.47 | 1.23 | — |
| — | 30.00 | 36.00 | 33.00 | +0.89 | 44.6% | 790 | 44.6% | -0.11 | 1.27 | 1.00 | 1.55 | — |
| — | 25.65 | 32.75 | 29.20 | +0.86 | 43.8% | 795 | 43.8% | -0.15 | 1.60 | 1.06 | 2.14 | — |
| — | 22.10 | 27.00 | 24.55 | +0.80 | 43.2% | 800 | 43.2% | -0.20 | 2.29 | 1.42 | 3.15 | — |
| — | 19.15 | 24.55 | 21.85 | +0.74 | 42.7% | 805 | 42.7% | -0.26 | 3.62 | 2.13 | 5.10 | — |
| — | 14.05 | 20.50 | 17.27 | +0.68 | 42.4% | 810 | 42.4% | -0.32 | 5.12 | 4.75 | 5.50 | — |
| — | 10.85 | 17.70 | 14.28 | +0.61 | 42.2% | 815 | 42.2% | -0.39 | 5.78 | 3.95 | 7.60 | — |
| — | 9.65 | 13.10 | 11.38 | +0.54 | 42.0% | 820 | 42.0% | -0.46 | 8.53 | 7.55 | 9.50 | — |
| — | 5.80 | 10.15 | 7.97 | +0.46 | 42.0% | 825 | 42.0% | -0.55 | 11.15 | 8.70 | 13.60 | — |
| — | 5.70 | 7.75 | 6.72 | +0.38 | 42.0% | 830 | 42.0% | -0.62 | 13.78 | 10.55 | 17.00 | — |
| — | 2.37 | 6.30 | 4.33 | +0.31 | 42.0% | 835 | 42.0% | -0.69 | 17.55 | 14.80 | 20.30 | — |
| — | 2.85 | 4.10 | 3.48 | +0.24 | 42.0% | 840 | 42.0% | -0.76 | 21.77 | 18.55 | 25.00 | — |
| — | 1.49 | 3.05 | 2.27 | +0.19 | 42.1% | 845 | 42.1% | -0.81 | 25.12 | 21.55 | 28.70 | — |
| — | 1.23 | 2.22 | 1.73 | +0.14 | 42.2% | 850 | 42.2% | -0.86 | 29.70 | 26.50 | 32.90 | — |
| — | 1.00 | 2.01 | 1.50 | +0.12 | 42.3% | 852.5 | 42.3% | -0.88 | 30.88 | 28.00 | 33.75 | — |
| — | 0.93 | 1.65 | 1.29 | +0.11 | 42.4% | 855 | 42.4% | -0.90 | 33.70 | 30.00 | 37.40 | — |
| — | 0.47 | 1.31 | 0.89 | +0.09 | 42.5% | 857.5 | 42.5% | -0.91 | 36.05 | 32.10 | 40.00 | — |
| — | 0.69 | 1.52 | 1.10 | +0.08 | 42.6% | 860 | 42.6% | -0.93 | 38.25 | 34.50 | 42.00 | — |
| — | 0.24 | 0.89 | 0.56 | +0.07 | 42.7% | 862.5 | 42.7% | -0.94 | 40.50 | 37.00 | 44.00 | — |
| — | 0.43 | 0.70 | 0.56 | +0.05 | 42.9% | 865 | 42.9% | -0.95 | 43.00 | 39.00 | 47.00 | — |
| — | 0.09 | 0.55 | 0.32 | +0.04 | 43.0% | 867.5 | 43.0% | -0.96 | 45.50 | 42.00 | 49.00 | — |
| — | — | 0.49 | — | +0.04 | 43.2% | 870 | 43.2% | -0.97 | 48.00 | 44.00 | 52.00 | — |
| — | — | 1.69 | — | +0.03 | 43.4% | 872.5 | 43.4% | -0.97 | 49.60 | 46.20 | 53.00 | — |
| — | 0.10 | 0.37 | 0.23 | +0.03 | 43.5% | 875 | 43.5% | -0.98 | 53.00 | 49.00 | 57.00 | — |
| — | 0.01 | 1.13 | 0.57 | +0.02 | 43.7% | 877.5 | 43.7% | -0.98 | 54.52 | 51.05 | 58.00 | — |
| — | 0.15 | 0.97 | 0.56 | +0.02 | 43.9% | 880 | 43.9% | -0.98 | 58.00 | 54.00 | 62.00 | — |
| — | 0.05 | 0.52 | 0.28 | +0.01 | 44.4% | 885 | 44.4% | -0.99 | 62.50 | 59.00 | 66.00 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 44.9% | 890 | 44.9% | -1.00 | 67.50 | 64.00 | 71.00 | — |
| — | — | 0.20 | — | +0.01 | 45.4% | 895 | 45.4% | -1.00 | 72.50 | 69.00 | 76.00 | — |
| — | — | 0.20 | — | +0.00 | 46.0% | 900 | 46.0% | -1.00 | 77.50 | 74.00 | 81.00 | — |
| — | — | 0.25 | — | +0.00 | 46.6% | 905 | 46.6% | -1.00 | 82.50 | 79.00 | 86.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 47.2% | 910 | 47.2% | -1.00 | 87.50 | 84.00 | 91.00 | — |
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.