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 | |
| — | 77.00 | 83.00 | 80.00 | +0.90 | 40.8% | 745 | 40.8% | -0.10 | 1.15 | 0.65 | 1.64 | — |
| — | 74.05 | 81.00 | 77.53 | +0.94 | 40.6% | 747.5 | 40.6% | -0.06 | 1.13 | 0.25 | 2.01 | — |
| — | 72.00 | 79.00 | 75.50 | +0.93 | 40.4% | 750 | 40.4% | -0.07 | 1.35 | 0.66 | 2.04 | — |
| — | 67.00 | 74.00 | 70.50 | +0.92 | 39.9% | 755 | 39.9% | -0.08 | 1.77 | 1.00 | 2.55 | — |
| — | 63.00 | 69.00 | 66.00 | +0.90 | 39.5% | 760 | 39.5% | -0.10 | 2.15 | 1.90 | 2.40 | — |
| — | 58.15 | 64.05 | 61.10 | +0.89 | 39.2% | 765 | 39.2% | -0.11 | 2.22 | 0.99 | 3.45 | — |
| — | 54.00 | 60.00 | 57.00 | +0.87 | 38.9% | 770 | 38.9% | -0.13 | 2.76 | 1.62 | 3.90 | — |
| — | 49.05 | 56.00 | 52.52 | +0.85 | 38.6% | 775 | 38.6% | -0.16 | 3.71 | 1.63 | 5.80 | — |
| — | 44.00 | 52.00 | 48.00 | +0.82 | 38.3% | 780 | 38.3% | -0.18 | 4.24 | 2.27 | 6.20 | — |
| — | 41.25 | 48.00 | 44.62 | +0.79 | 38.1% | 785 | 38.1% | -0.21 | 5.67 | 4.35 | 7.00 | — |
| — | 37.35 | 43.75 | 40.55 | +0.76 | 37.9% | 790 | 37.9% | -0.24 | 7.22 | 5.30 | 9.15 | — |
| — | 33.00 | 39.60 | 36.30 | +0.73 | 37.8% | 795 | 37.8% | -0.28 | 7.95 | 5.40 | 10.50 | — |
| — | 29.40 | 36.85 | 33.12 | +0.69 | 37.7% | 800 | 37.7% | -0.31 | 9.30 | 6.40 | 12.20 | — |
| — | 26.10 | 33.40 | 29.75 | +0.66 | 37.6% | 805 | 37.6% | -0.35 | 11.22 | 8.25 | 14.20 | — |
| — | 22.70 | 30.00 | 26.35 | +0.62 | 37.5% | 810 | 37.5% | -0.38 | 14.82 | 12.05 | 17.60 | — |
| — | 19.80 | 26.00 | 22.90 | +0.57 | 37.4% | 815 | 37.4% | -0.42 | 14.70 | 11.70 | 17.70 | — |
| — | 19.15 | 23.75 | 21.45 | +0.54 | 37.4% | 820 | 37.4% | -0.46 | 18.80 | 15.70 | 21.90 | — |
| — | 14.60 | 22.25 | 18.43 | +0.49 | 37.4% | 825 | 37.4% | -0.51 | 20.25 | 17.30 | 23.20 | — |
| — | 14.45 | 20.00 | 17.23 | +0.45 | 37.4% | 830 | 37.4% | -0.55 | 23.50 | 21.05 | 25.95 | — |
| — | 13.05 | 15.50 | 14.28 | +0.41 | 37.4% | 835 | 37.4% | -0.60 | 26.10 | 23.05 | 29.15 | — |
| — | 8.35 | 16.10 | 12.22 | +0.37 | 37.5% | 840 | 37.5% | -0.63 | 28.75 | 25.35 | 32.15 | — |
| — | 6.70 | 12.65 | 9.68 | +0.34 | 37.6% | 845 | 37.6% | -0.67 | 32.33 | 28.00 | 36.65 | — |
| — | 5.75 | 9.60 | 7.67 | +0.30 | 37.7% | 850 | 37.7% | -0.70 | 35.38 | 33.15 | 37.60 | — |
| — | 5.50 | 10.00 | 7.75 | +0.29 | 37.8% | 852.5 | 37.8% | -0.72 | 38.35 | 34.70 | 42.00 | — |
| — | 4.70 | 11.15 | 7.92 | +0.27 | 37.9% | 855 | 37.9% | -0.74 | 40.25 | 36.60 | 43.90 | — |
| — | 4.15 | 11.00 | 7.58 | +0.25 | 38.0% | 857.5 | 38.0% | -0.75 | 42.12 | 38.45 | 45.80 | — |
| — | 5.90 | 7.10 | 6.50 | +0.23 | 38.0% | 860 | 38.0% | -0.76 | 43.58 | 40.15 | 47.00 | — |
| — | 2.49 | 7.75 | 5.12 | +0.22 | 38.1% | 862.5 | 38.1% | -0.78 | 44.88 | 41.75 | 48.00 | — |
| — | 4.30 | 7.30 | 5.80 | +0.21 | 38.2% | 865 | 38.2% | -0.79 | 47.02 | 44.05 | 50.00 | — |
| — | 2.12 | 8.15 | 5.13 | +0.20 | 38.3% | 867.5 | 38.3% | -0.81 | 48.85 | 45.70 | 52.00 | — |
| — | 4.05 | 5.00 | 4.53 | +0.18 | 38.5% | 870 | 38.5% | -0.82 | 51.48 | 48.00 | 54.95 | — |
| — | 3.75 | 5.20 | 4.47 | +0.17 | 38.6% | 872.5 | 38.6% | -0.83 | 53.50 | 50.00 | 57.00 | — |
| — | 3.40 | 4.45 | 3.92 | +0.16 | 38.7% | 875 | 38.7% | -0.84 | 56.00 | 52.00 | 60.00 | — |
| — | 3.20 | 4.45 | 3.83 | +0.15 | 38.8% | 877.5 | 38.8% | -0.85 | 57.60 | 54.25 | 60.95 | — |
| — | 2.96 | 4.30 | 3.63 | +0.14 | 38.9% | 880 | 38.9% | -0.86 | 60.00 | 56.00 | 64.00 | — |
| — | 1.06 | 4.50 | 2.78 | +0.12 | 39.2% | 885 | 39.2% | -0.88 | 64.50 | 61.00 | 68.00 | — |
| — | 2.07 | 3.00 | 2.54 | +0.11 | 39.5% | 890 | 39.5% | -0.90 | 68.72 | 65.50 | 71.95 | — |
| — | 1.53 | 2.71 | 2.12 | +0.09 | 39.8% | 895 | 39.8% | -0.91 | 74.08 | 70.15 | 78.00 | — |
| — | 1.39 | 2.03 | 1.71 | +0.08 | 40.1% | 900 | 40.1% | -0.93 | 78.50 | 75.00 | 82.00 | — |
| — | 0.72 | 1.85 | 1.28 | +0.07 | 40.5% | 905 | 40.5% | -0.94 | 83.50 | 80.00 | 87.00 | — |
| — | 0.50 | 1.83 | 1.17 | +0.06 | 40.8% | 910 | 40.8% | -0.95 | 87.55 | 84.10 | 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.