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 | |
| — | 31.55 | 33.60 | 32.58 | +0.95 | 46.1% | 290 | 46.1% | -0.05 | 0.56 | 0.52 | 0.60 | — |
| — | 28.40 | 31.55 | 29.98 | +0.94 | 45.1% | 292.5 | 45.1% | -0.06 | 0.69 | 0.60 | 0.77 | — |
| — | 26.45 | 28.85 | 27.65 | +0.93 | 44.1% | 295 | 44.1% | -0.07 | 0.84 | 0.80 | 0.89 | — |
| — | 24.65 | 26.55 | 25.60 | +0.91 | 43.2% | 297.5 | 43.2% | -0.09 | 1.01 | 0.95 | 1.08 | — |
| — | 22.55 | 24.00 | 23.27 | +0.90 | 42.3% | 300 | 42.3% | -0.10 | 1.25 | 1.21 | 1.30 | — |
| — | 19.50 | 22.10 | 20.80 | +0.88 | 41.5% | 302.5 | 41.5% | -0.12 | 1.57 | 1.49 | 1.65 | — |
| — | 18.35 | 19.70 | 19.02 | +0.86 | 40.8% | 305 | 40.8% | -0.14 | 1.90 | 1.80 | 2.00 | — |
| — | 16.20 | 18.05 | 17.12 | +0.83 | 40.2% | 307.5 | 40.2% | -0.17 | 2.42 | 2.28 | 2.56 | — |
| — | 14.45 | 15.90 | 15.18 | +0.80 | 39.6% | 310 | 39.6% | -0.20 | 2.93 | 2.81 | 3.05 | — |
| — | 12.00 | 13.80 | 12.90 | +0.77 | 39.0% | 312.5 | 39.0% | -0.24 | 3.58 | 3.40 | 3.75 | — |
| — | 11.00 | 11.65 | 11.32 | +0.73 | 38.6% | 315 | 38.6% | -0.27 | 4.38 | 4.25 | 4.50 | — |
| — | 8.50 | 10.15 | 9.32 | +0.68 | 38.1% | 317.5 | 38.1% | -0.32 | 5.22 | 5.00 | 5.45 | — |
| — | 8.00 | 8.45 | 8.22 | +0.64 | 37.8% | 320 | 37.8% | -0.35 | 6.30 | 6.15 | 6.45 | — |
| — | 6.75 | 7.05 | 6.90 | +0.59 | 37.5% | 322.5 | 37.5% | -0.41 | 7.47 | 7.30 | 7.65 | — |
| — | 5.55 | 5.90 | 5.72 | +0.54 | 37.2% | 325 | 37.2% | -0.47 | 8.80 | 8.60 | 9.00 | — |
| — | 4.55 | 4.90 | 4.72 | +0.48 | 37.0% | 327.5 | 37.0% | -0.52 | 10.20 | 9.80 | 10.60 | — |
| — | 3.70 | 3.90 | 3.80 | +0.43 | 36.8% | 330 | 36.8% | -0.57 | 11.68 | 11.00 | 12.35 | — |
| — | 2.96 | 3.20 | 3.08 | +0.38 | 36.7% | 332.5 | 36.7% | -0.62 | 13.55 | 12.90 | 14.20 | — |
| — | 2.32 | 2.50 | 2.41 | +0.33 | 36.6% | 335 | 36.6% | -0.67 | 15.68 | 15.00 | 16.35 | — |
| — | 1.82 | 1.94 | 1.88 | +0.29 | 36.5% | 337.5 | 36.5% | -0.72 | 17.43 | 16.45 | 18.40 | — |
| — | 1.37 | 1.56 | 1.47 | +0.25 | 36.5% | 340 | 36.5% | -0.76 | 20.00 | 19.00 | 21.00 | — |
| — | 1.06 | 1.24 | 1.15 | +0.21 | 36.5% | 342.5 | 36.5% | -0.80 | 21.80 | 20.85 | 22.75 | — |
| — | 0.81 | 0.94 | 0.88 | +0.17 | 36.5% | 345 | 36.5% | -0.83 | 24.30 | 22.90 | 25.70 | — |
| — | 0.62 | 0.72 | 0.67 | +0.14 | 36.6% | 347.5 | 36.6% | -0.86 | 26.60 | 25.20 | 28.00 | — |
| — | 0.47 | 0.54 | 0.51 | +0.12 | 36.7% | 350 | 36.7% | -0.89 | 28.93 | 27.50 | 30.35 | — |
| — | 0.31 | 0.42 | 0.36 | +0.10 | 36.8% | 352.5 | 36.8% | -0.91 | 31.38 | 30.00 | 32.75 | — |
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.