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 | |
| — | 85.90 | 92.70 | 89.30 | +0.84 | 37.2% | 745 | 37.2% | -0.16 | 8.90 | 7.00 | 10.80 | — |
| — | 82.25 | 88.70 | 85.47 | +0.83 | 37.2% | 750 | 37.2% | -0.17 | 10.05 | 8.40 | 11.70 | 12 |
| 0 | 77.80 | 84.85 | 81.33 | +0.81 | 37.1% | 755 | 37.1% | -0.19 | 10.53 | 8.65 | 12.40 | 13 |
| — | 73.80 | 82.15 | 77.97 | +0.79 | 37.0% | 760 | 37.0% | -0.21 | 11.40 | 9.90 | 12.90 | — |
| — | 69.85 | 77.90 | 73.88 | +0.78 | 36.9% | 765 | 36.9% | -0.22 | 12.47 | 8.70 | 16.25 | — |
| — | 66.65 | 73.75 | 70.20 | +0.76 | 36.9% | 770 | 36.9% | -0.24 | 14.28 | 10.95 | 17.60 | — |
| — | 63.00 | 70.20 | 66.60 | +0.74 | 36.8% | 775 | 36.8% | -0.26 | 15.35 | 11.75 | 18.95 | — |
| — | 59.45 | 66.80 | 63.12 | +0.72 | 36.8% | 780 | 36.8% | -0.28 | 17.88 | 15.00 | 20.75 | — |
| — | 55.15 | 64.30 | 59.73 | +0.70 | 36.7% | 785 | 36.7% | -0.30 | 19.35 | 16.65 | 22.05 | — |
| — | 53.10 | 61.40 | 57.25 | +0.68 | 36.7% | 790 | 36.7% | -0.32 | 21.27 | 18.20 | 24.35 | — |
| — | 49.60 | 58.25 | 53.92 | +0.66 | 36.7% | 795 | 36.7% | -0.34 | 21.62 | 18.45 | 24.80 | — |
| — | 47.05 | 55.90 | 51.48 | +0.64 | 36.6% | 800 | 36.6% | -0.37 | 25.15 | 22.35 | 27.95 | — |
| — | 43.40 | 52.65 | 48.02 | +0.61 | 36.6% | 805 | 36.6% | -0.39 | 26.55 | 23.55 | 29.55 | — |
| — | 40.50 | 50.05 | 45.27 | +0.59 | 36.6% | 810 | 36.6% | -0.41 | 28.68 | 25.85 | 31.50 | — |
| — | 39.00 | 47.60 | 43.30 | +0.57 | 36.6% | 815 | 36.6% | -0.43 | 30.15 | 27.75 | 32.55 | — |
| — | 34.65 | 44.50 | 39.58 | +0.55 | 36.6% | 820 | 36.6% | -0.46 | 31.90 | 28.30 | 35.50 | — |
| — | 32.05 | 41.80 | 36.92 | +0.52 | 36.6% | 825 | 36.6% | -0.48 | 34.38 | 30.50 | 38.25 | — |
| — | 30.95 | 38.10 | 34.52 | +0.50 | 36.6% | 830 | 36.6% | -0.50 | 37.85 | 32.90 | 42.80 | — |
| — | 29.05 | 36.15 | 32.60 | +0.48 | 36.6% | 835 | 36.6% | -0.53 | 39.42 | 35.85 | 43.00 | — |
| — | 27.40 | 32.20 | 29.80 | +0.46 | 36.6% | 840 | 36.6% | -0.55 | 43.52 | 39.75 | 47.30 | — |
| — | 25.45 | 30.70 | 28.07 | +0.43 | 36.6% | 845 | 36.6% | -0.57 | 46.85 | 42.65 | 51.05 | — |
| — | 22.70 | 28.70 | 25.70 | +0.41 | 36.7% | 850 | 36.7% | -0.60 | 49.33 | 44.80 | 53.85 | — |
| — | 19.70 | 27.00 | 23.35 | +0.39 | 36.7% | 855 | 36.7% | -0.62 | 52.62 | 48.65 | 56.60 | — |
| — | 19.30 | 23.55 | 21.43 | +0.37 | 36.8% | 860 | 36.8% | -0.64 | 56.20 | 52.45 | 59.95 | — |
| — | 16.70 | 23.70 | 20.20 | +0.35 | 36.8% | 865 | 36.8% | -0.66 | 58.83 | 54.75 | 62.90 | — |
| — | 14.65 | 22.15 | 18.40 | +0.33 | 36.9% | 870 | 36.9% | -0.68 | 62.65 | 58.75 | 66.55 | — |
| — | 13.40 | 19.75 | 16.57 | +0.31 | 36.9% | 875 | 36.9% | -0.70 | 66.05 | 62.00 | 70.10 | — |
| — | 12.05 | 17.25 | 14.65 | +0.29 | 37.0% | 880 | 37.0% | -0.72 | 69.15 | 65.70 | 72.60 | — |
| — | 12.10 | 18.20 | 15.15 | +0.28 | 37.1% | 885 | 37.1% | -0.74 | 73.80 | 69.50 | 78.10 | — |
| — | 10.25 | 15.25 | 12.75 | +0.26 | 37.2% | 890 | 37.2% | -0.75 | 77.80 | 73.30 | 82.30 | — |
| — | 8.40 | 14.60 | 11.50 | +0.24 | 37.2% | 895 | 37.2% | -0.77 | 81.62 | 77.30 | 85.95 | — |
| — | 7.20 | 15.10 | 11.15 | +0.22 | 37.3% | 900 | 37.3% | -0.79 | 85.28 | 80.45 | 90.10 | — |
| — | 7.50 | 14.20 | 10.85 | +0.21 | 37.4% | 905 | 37.4% | -0.80 | 89.90 | 85.60 | 94.20 | — |
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.