Spot 321.44
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.10 | 33.05 | 32.08 | — | — | 290 | — | — | — | — | 0.02 | — |
| — | 27.30 | 30.30 | 28.80 | — | — | 292.5 | 55.2% | -0.00 | — | — | 0.01 | — |
| — | 25.70 | 27.95 | 26.82 | +0.99 | 55.7% | 295 | 55.7% | -0.01 | — | — | 0.01 | — |
| — | 23.20 | 25.85 | 24.52 | +0.99 | 55.5% | 297.5 | 55.5% | -0.01 | — | — | 0.05 | — |
| — | 21.25 | 22.75 | 22.00 | +0.99 | 53.6% | 300 | 53.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 18.35 | 20.25 | 19.30 | +0.99 | 50.4% | 302.5 | 50.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 15.70 | 17.90 | 16.80 | +0.99 | 46.4% | 305 | 46.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 13.60 | 14.95 | 14.28 | +0.98 | 42.5% | 307.5 | 42.5% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 11.25 | 12.40 | 11.82 | +0.96 | 38.9% | 310 | 38.9% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 8.10 | 9.95 | 9.03 | +0.94 | 35.9% | 312.5 | 35.9% | -0.06 | 0.17 | 0.16 | 0.19 | — |
| — | 6.70 | 7.40 | 7.05 | +0.90 | 33.3% | 315 | 33.3% | -0.10 | 0.33 | 0.32 | 0.34 | — |
| — | 4.50 | 5.05 | 4.78 | +0.85 | 31.6% | 317.5 | 31.6% | -0.15 | 0.66 | 0.63 | 0.68 | — |
| — | 2.84 | 3.10 | 2.97 | +0.77 | 30.3% | 320 | 30.3% | -0.23 | 1.30 | 1.26 | 1.35 | — |
| — | 1.50 | 1.68 | 1.59 | +0.67 | 29.8% | 322.5 | 29.8% | -0.33 | 2.42 | 2.33 | 2.51 | — |
| — | 0.67 | 0.72 | 0.69 | +0.55 | 29.2% | 325 | 29.2% | -0.45 | 4.05 | 3.80 | 4.30 | — |
| — | 0.27 | 0.30 | 0.28 | +0.42 | 29.5% | 327.5 | 29.5% | -0.58 | 5.67 | 4.85 | 6.50 | — |
| — | 0.11 | 0.12 | 0.12 | +0.30 | 30.5% | 330 | 30.5% | -0.70 | 8.30 | 7.50 | 9.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.20 | 32.6% | 332.5 | 32.6% | -0.80 | 10.53 | 9.85 | 11.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.13 | 35.7% | 335 | 35.7% | -0.87 | 13.05 | 12.30 | 13.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.08 | 39.0% | 337.5 | 39.0% | -0.92 | 15.93 | 15.15 | 16.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 41.3% | 340 | 41.3% | -0.95 | 18.35 | 17.55 | 19.15 | — |
| — | — | 0.01 | — | +0.03 | 42.0% | 342.5 | 42.0% | -0.97 | 20.60 | 19.80 | 21.40 | — |
| — | — | 0.01 | — | +0.02 | 42.1% | 345 | 42.1% | -0.98 | 23.57 | 22.20 | 24.95 | — |
| — | — | 0.01 | — | +0.01 | 42.2% | 347.5 | 42.2% | -0.99 | 25.93 | 25.10 | 26.75 | — |
| — | — | 0.01 | — | +0.01 | 42.5% | 350 | 42.5% | -0.99 | 28.25 | 27.35 | 29.15 | — |
| — | — | 0.01 | — | — | — | 352.5 | 42.9% | -1.00 | 30.90 | 29.85 | 31.95 | — |
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.