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 | |
| — | 104.30 | 113.45 | 108.88 | +0.73 | 41.5% | 750 | 41.5% | -0.27 | 31.55 | 28.45 | 34.65 | — |
| — | 100.60 | 108.00 | 104.30 | +0.71 | 41.4% | 760 | 41.4% | -0.30 | 34.80 | 30.00 | 39.60 | — |
| — | 94.85 | 102.00 | 98.42 | +0.68 | 41.4% | 770 | 41.4% | -0.32 | 37.83 | 35.80 | 39.85 | — |
| — | 88.05 | 94.70 | 91.38 | +0.66 | 41.4% | 780 | 41.4% | -0.35 | 41.62 | 39.60 | 43.65 | — |
| — | 82.05 | 89.60 | 85.83 | +0.64 | 41.3% | 790 | 41.3% | -0.37 | 47.08 | 43.20 | 50.95 | — |
| — | 77.45 | 82.00 | 79.72 | +0.61 | 41.3% | 800 | 41.3% | -0.39 | 52.20 | 49.45 | 54.95 | — |
| — | 73.05 | 78.80 | 75.92 | +0.59 | 41.3% | 810 | 41.3% | -0.42 | 56.20 | 54.75 | 57.65 | — |
| — | 66.00 | 72.30 | 69.15 | +0.57 | 41.3% | 820 | 41.3% | -0.44 | 61.00 | 57.00 | 65.00 | — |
| — | 62.05 | 68.85 | 65.45 | +0.52 | 41.4% | 830 | 41.4% | -0.49 | 65.42 | 62.85 | 68.00 | — |
| — | 58.20 | 63.35 | 60.77 | +0.50 | 41.4% | 840 | 41.4% | -0.52 | 72.33 | 69.25 | 75.40 | — |
| — | 52.15 | 58.30 | 55.23 | +0.47 | 41.4% | 850 | 41.4% | -0.54 | 77.72 | 74.10 | 81.35 | — |
| — | 49.45 | 55.05 | 52.25 | +0.45 | 41.5% | 860 | 41.5% | -0.54 | 82.80 | 80.00 | 85.60 | — |
| — | 45.10 | 50.85 | 47.98 | +0.45 | 41.5% | 870 | 41.5% | -0.56 | 90.10 | 87.00 | 93.20 | — |
| — | 41.80 | 49.50 | 45.65 | +0.43 | 41.5% | 880 | 41.5% | -0.58 | 95.92 | 93.25 | 98.60 | — |
| — | 40.45 | 43.70 | 42.08 | +0.40 | 41.6% | 890 | 41.6% | -0.61 | 103.00 | 99.00 | 107.00 | — |
| — | 34.00 | 43.55 | 38.77 | +0.38 | 41.7% | 900 | 41.7% | -0.63 | 109.97 | 106.60 | 113.35 | — |
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.