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 | |
| — | 71.95 | 78.95 | 75.45 | +0.92 | 41.0% | 750 | 41.0% | -0.08 | 2.00 | 1.75 | 2.24 | — |
| — | 61.50 | 69.55 | 65.53 | +0.89 | 40.4% | 760 | 40.4% | -0.11 | 2.83 | 2.45 | 3.20 | — |
| — | 52.90 | 61.65 | 57.27 | — | — | 770 | — | — | 4.20 | 3.70 | 4.70 | — |
| — | 50.35 | 59.00 | 54.67 | +0.82 | 39.7% | 775 | 39.7% | -0.17 | 4.95 | 4.45 | 5.45 | — |
| — | 47.05 | 52.00 | 49.52 | +0.80 | 39.5% | 780 | 39.5% | -0.19 | 5.90 | 5.25 | 6.55 | — |
| — | 43.05 | 49.65 | 46.35 | +0.78 | 39.4% | 785 | 39.4% | -0.22 | 7.15 | 6.50 | 7.80 | — |
| — | 39.15 | 46.05 | 42.60 | +0.75 | 39.4% | 790 | 39.4% | -0.25 | 8.18 | 7.30 | 9.05 | — |
| — | 35.65 | 41.60 | 38.62 | +0.71 | 39.3% | 795 | 39.3% | -0.28 | 9.45 | 6.70 | 12.20 | — |
| — | 33.30 | 36.75 | 35.02 | +0.68 | 39.3% | 800 | 39.3% | -0.32 | 11.25 | 9.95 | 12.55 | — |
| — | 28.80 | 36.10 | 32.45 | +0.64 | 39.3% | 805 | 39.3% | -0.35 | 13.05 | 12.15 | 13.95 | — |
| — | 26.35 | 30.60 | 28.48 | +0.61 | 39.4% | 810 | 39.4% | -0.40 | 16.15 | 14.00 | 18.30 | — |
| — | 24.35 | 27.00 | 25.68 | +0.57 | 39.4% | 815 | 39.4% | -0.44 | 17.48 | 16.05 | 18.90 | — |
| — | 21.10 | 25.30 | 23.20 | +0.53 | 39.5% | 820 | 39.5% | -0.47 | 20.55 | 18.50 | 22.60 | — |
| — | 18.35 | 22.90 | 20.62 | +0.49 | 39.6% | 825 | 39.6% | -0.51 | 22.95 | 20.90 | 25.00 | — |
| — | 15.50 | 20.60 | 18.05 | +0.46 | 39.7% | 830 | 39.7% | -0.54 | 24.55 | 22.60 | 26.50 | — |
| — | 13.40 | 17.00 | 15.20 | +0.43 | 39.8% | 835 | 39.8% | -0.58 | 27.82 | 26.00 | 29.65 | — |
| — | 10.50 | 16.15 | 13.32 | +0.40 | 39.9% | 840 | 39.9% | -0.62 | 30.30 | 26.50 | 34.10 | — |
| — | 8.85 | 16.40 | 12.62 | +0.35 | 40.1% | 845 | 40.1% | -0.65 | 33.30 | 29.80 | 36.80 | — |
| — | 7.85 | 11.40 | 9.62 | +0.33 | 40.2% | 850 | 40.2% | -0.67 | 37.58 | 34.05 | 41.10 | — |
| — | 7.55 | 10.80 | 9.18 | +0.29 | 40.4% | 855 | 40.4% | -0.71 | 41.25 | 37.65 | 44.85 | — |
| — | 6.75 | 9.75 | 8.25 | +0.27 | 40.5% | 860 | 40.5% | -0.73 | 43.75 | 40.60 | 46.90 | — |
| — | 5.25 | 8.25 | 6.75 | +0.23 | 40.7% | 865 | 40.7% | -0.77 | 46.80 | 42.50 | 51.10 | — |
| — | 4.00 | 7.00 | 5.50 | +0.22 | 40.9% | 870 | 40.9% | -0.79 | 51.38 | 47.25 | 55.50 | — |
| — | 2.39 | 5.75 | 4.07 | +0.17 | 41.3% | 880 | 41.3% | -0.84 | 59.52 | 55.05 | 64.00 | — |
| — | 1.34 | 4.15 | 2.75 | +0.14 | 41.7% | 890 | 41.7% | -0.87 | 69.42 | 66.00 | 72.85 | — |
| — | 2.02 | 2.88 | 2.45 | +0.11 | 42.1% | 900 | 42.1% | -0.90 | 79.00 | 75.10 | 82.90 | — |
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.