Spot 327.43
· 96 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.35 | 33.65 | 33.00 | +0.92 | 34.7% | 295 | 34.7% | -0.08 | 0.17 | 0.15 | 0.18 | — |
| — | 29.40 | 32.30 | 30.85 | +0.90 | 33.6% | 297.5 | 33.6% | -0.10 | 0.23 | 0.19 | 0.28 | — |
| — | 27.35 | 28.65 | 28.00 | +0.87 | 32.5% | 300 | 32.5% | -0.13 | 0.26 | 0.25 | 0.27 | — |
| — | 24.90 | 26.45 | 25.68 | +0.83 | 31.4% | 302.5 | 31.4% | -0.17 | 0.33 | 0.31 | 0.34 | — |
| — | 22.55 | 24.00 | 23.27 | +0.78 | 30.5% | 305 | — | — | 0.44 | 0.40 | 0.48 | — |
| — | 20.15 | 22.15 | 21.15 | — | — | 307.5 | — | — | 0.56 | 0.52 | 0.59 | — |
| — | 18.10 | 19.05 | 18.57 | — | — | 310 | 28.7% | -0.34 | 0.74 | 0.71 | 0.78 | — |
| — | 15.80 | 16.70 | 16.25 | +0.59 | 28.0% | 312.5 | 28.0% | -0.41 | 0.98 | 0.93 | 1.03 | — |
| — | 13.75 | 14.50 | 14.12 | +0.52 | 27.4% | 315 | 27.4% | -0.49 | 1.31 | 1.24 | 1.38 | — |
| — | 11.75 | 12.50 | 12.12 | +0.44 | 26.9% | 317.5 | 26.9% | -0.56 | 1.77 | 1.70 | 1.85 | — |
| — | 9.85 | 10.45 | 10.15 | +0.36 | 26.4% | 320 | 26.4% | -0.64 | 2.33 | 2.26 | 2.40 | — |
| — | 8.15 | 8.65 | 8.40 | +0.29 | 26.1% | 322.5 | 26.1% | -0.71 | 3.10 | 3.00 | 3.20 | — |
| — | 6.60 | 7.10 | 6.85 | +0.24 | 25.8% | 325 | 25.8% | -0.77 | 4.00 | 3.90 | 4.10 | — |
| — | 5.30 | 5.60 | 5.45 | +0.18 | 25.7% | 327.5 | 25.7% | -0.82 | 5.12 | 4.95 | 5.30 | — |
| — | 4.15 | 4.40 | 4.28 | +0.14 | 25.6% | 330 | 25.6% | -0.87 | 6.50 | 6.35 | 6.65 | — |
| — | 3.15 | 3.45 | 3.30 | +0.11 | 25.5% | 332.5 | 25.5% | -0.90 | 7.97 | 7.75 | 8.20 | — |
| — | 2.36 | 2.59 | 2.48 | +0.08 | 25.5% | 335 | 25.5% | -0.93 | 9.68 | 9.40 | 9.95 | — |
| — | 1.73 | 1.95 | 1.84 | +0.06 | 25.6% | 337.5 | 25.6% | -0.95 | 11.55 | 11.00 | 12.10 | — |
| — | 1.30 | 1.36 | 1.33 | +0.04 | 25.8% | 340 | 25.8% | -0.97 | 13.43 | 12.45 | 14.40 | — |
| — | 0.92 | 1.02 | 0.97 | +0.04 | 26.0% | 342.5 | 26.0% | -0.98 | 15.28 | 14.00 | 16.55 | — |
| — | 0.66 | 0.74 | 0.70 | +0.03 | 26.3% | 345 | 26.3% | -0.99 | 17.52 | 16.30 | 18.75 | — |
| — | 0.36 | 0.40 | 0.38 | +0.02 | 27.0% | 350 | 27.0% | -1.00 | 22.15 | 20.95 | 23.35 | — |
| — | 0.18 | 0.23 | 0.20 | +0.01 | 28.0% | 355 | 28.0% | -1.00 | 27.07 | 25.80 | 28.35 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 29.1% | 360 | 29.1% | -1.00 | 32.60 | 30.80 | 34.40 | — |
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.