Spot 821.16
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.65 | 85.30 | 80.97 | +0.99 | 46.4% | 742.5 | 46.4% | -0.01 | — | — | 0.80 | — |
| — | 74.05 | 82.80 | 78.42 | +0.99 | 46.0% | 745 | 46.0% | -0.01 | 0.16 | 0.10 | 0.22 | — |
| — | 72.35 | 80.25 | 76.30 | +0.99 | 45.6% | 747.5 | 45.6% | -0.01 | — | — | 0.67 | — |
| — | 70.70 | 77.15 | 73.92 | +0.99 | 45.3% | 750 | 45.3% | -0.01 | 0.36 | 0.05 | 0.68 | — |
| — | 64.25 | 72.75 | 68.50 | +0.98 | 44.5% | 755 | 44.5% | -0.02 | — | — | 0.40 | — |
| — | 58.55 | 67.45 | 63.00 | +0.98 | 43.9% | 760 | 43.9% | -0.02 | 0.40 | 0.20 | 0.60 | — |
| — | 54.80 | 62.25 | 58.52 | +0.97 | 43.4% | 765 | 43.4% | -0.03 | 0.45 | 0.22 | 0.67 | — |
| 8 | 49.20 | 57.45 | 53.33 | +0.95 | 43.0% | 770 | 43.0% | -0.04 | 0.48 | 0.35 | 0.62 | — |
| 9 | 47.05 | 54.90 | 50.98 | +0.95 | 42.8% | 772.5 | 42.8% | -0.05 | — | — | 2.18 | — |
| — | 46.15 | 51.25 | 48.70 | +0.94 | 42.6% | 775 | 42.6% | -0.06 | 0.77 | 0.61 | 0.92 | — |
| — | 42.60 | 50.35 | 46.48 | +0.93 | 42.4% | 777.5 | 42.4% | -0.07 | 0.72 | 0.05 | 1.40 | — |
| — | 41.05 | 47.60 | 44.33 | +0.91 | 42.3% | 780 | 42.3% | -0.08 | 1.20 | 0.78 | 1.62 | — |
| — | 38.75 | 45.30 | 42.02 | +0.90 | 42.2% | 782.5 | 42.2% | -0.10 | — | — | 3.05 | — |
| — | 35.80 | 43.50 | 39.65 | +0.90 | 42.0% | 785 | 42.0% | -0.10 | 1.42 | 0.96 | 1.88 | — |
| — | 32.80 | 39.65 | 36.23 | +0.87 | 42.0% | 787.5 | 42.0% | -0.13 | 1.44 | 0.48 | 2.40 | — |
| — | 32.85 | 37.55 | 35.20 | +0.86 | 41.9% | 790 | 41.9% | -0.14 | 1.86 | 1.13 | 2.60 | — |
| — | 30.50 | 37.00 | 33.75 | +0.83 | 41.8% | 792.5 | 41.8% | -0.17 | 2.56 | 0.98 | 4.15 | — |
| — | 28.40 | 33.45 | 30.93 | +0.81 | 41.7% | 795 | 41.7% | -0.18 | 2.77 | 1.99 | 3.55 | — |
| — | 25.90 | 30.95 | 28.43 | +0.79 | 41.7% | 797.5 | 41.7% | -0.21 | 3.15 | 2.00 | 4.30 | — |
| — | 23.75 | 28.70 | 26.23 | +0.76 | 41.6% | 800 | 41.6% | -0.22 | 3.80 | 3.00 | 4.60 | — |
| — | 21.05 | 24.85 | 22.95 | +0.71 | 41.6% | 805 | 41.6% | -0.27 | 5.50 | 3.95 | 7.05 | — |
| — | 16.15 | 21.50 | 18.82 | +0.65 | 41.5% | 810 | 41.5% | -0.33 | 6.60 | 5.25 | 7.95 | — |
| — | 14.05 | 19.90 | 16.98 | +0.62 | 41.5% | 812.5 | 41.5% | -0.38 | 8.28 | 5.35 | 11.20 | — |
| — | 13.45 | 18.30 | 15.88 | +0.61 | 41.5% | 815 | — | — | 8.28 | 6.95 | 9.60 | — |
| — | 12.15 | 18.80 | 15.47 | +0.56 | 41.4% | 817.5 | 41.4% | -0.42 | 10.10 | 7.95 | 12.25 | — |
| — | 9.85 | 16.10 | 12.97 | +0.55 | 41.4% | 820 | 41.4% | -0.46 | 10.28 | 7.00 | 13.55 | — |
| — | 10.85 | 13.55 | 12.20 | +0.51 | 41.4% | 822.5 | 41.4% | -0.49 | 12.00 | 9.05 | 14.95 | — |
| — | 7.70 | 14.20 | 10.95 | +0.48 | 41.4% | 825 | 41.4% | -0.52 | 13.18 | 11.25 | 15.10 | — |
| — | 7.50 | 13.40 | 10.45 | +0.45 | 41.4% | 827.5 | 41.4% | -0.55 | 15.03 | 12.35 | 17.70 | — |
| — | 7.80 | 9.95 | 8.88 | +0.42 | 41.4% | 830 | 41.4% | -0.58 | 16.27 | 13.85 | 18.70 | — |
| — | 6.50 | 8.85 | 7.67 | +0.39 | 41.4% | 832.5 | 41.4% | -0.61 | 17.62 | 15.60 | 19.65 | — |
| — | 5.65 | 7.95 | 6.80 | +0.36 | 41.3% | 835 | 41.3% | -0.65 | 20.00 | 17.20 | 22.80 | — |
| — | 4.60 | 6.95 | 5.78 | +0.30 | 41.3% | 840 | 41.3% | -0.72 | 23.60 | 20.75 | 26.45 | — |
| — | 3.30 | 5.15 | 4.22 | +0.23 | 41.3% | 845 | 41.3% | -0.77 | 26.68 | 23.10 | 30.25 | — |
| — | 2.07 | 4.10 | 3.08 | +0.20 | 41.4% | 850 | 41.4% | -0.82 | 29.38 | 25.80 | 32.95 | — |
| — | 0.71 | 3.20 | 1.96 | +0.16 | 41.4% | 855 | 41.4% | -0.85 | 33.75 | 30.60 | 36.90 | — |
| — | 1.38 | 2.54 | 1.96 | +0.12 | 41.5% | 860 | 41.5% | -0.89 | 38.83 | 35.05 | 42.60 | — |
| — | 0.30 | 1.73 | 1.01 | +0.09 | 41.6% | 865 | 41.6% | -0.92 | 43.15 | 39.60 | 46.70 | — |
| — | 0.80 | 1.00 | 0.90 | +0.07 | 41.8% | 870 | 41.8% | -0.94 | 47.60 | 43.70 | 51.50 | — |
| — | 0.06 | 0.90 | 0.48 | +0.05 | 41.9% | 875 | 41.9% | -0.95 | 52.92 | 49.10 | 56.75 | — |
| — | 0.12 | 0.55 | 0.34 | +0.04 | 42.1% | 880 | 42.1% | -0.97 | 55.38 | 50.65 | 60.10 | — |
| — | 0.02 | 0.53 | 0.28 | +0.03 | 42.4% | 885 | 42.4% | -0.98 | 62.23 | 58.75 | 65.70 | — |
| — | — | 0.43 | — | +0.02 | 42.6% | 890 | 42.6% | -0.98 | 65.42 | 60.50 | 70.35 | — |
| — | — | 0.63 | — | +0.01 | 42.8% | 895 | 42.8% | -0.99 | 70.35 | 65.35 | 75.35 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 43.1% | 900 | 43.1% | -1.00 | 77.45 | 73.65 | 81.25 | — |
| — | — | 0.35 | — | +0.01 | 43.3% | 905 | 43.3% | -1.00 | 82.42 | 78.65 | 86.20 | — |
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.