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 | |
| — | 33.80 | 35.25 | 34.52 | +0.90 | 33.9% | 290 | 33.9% | -0.10 | 1.95 | 1.89 | 2.01 | — |
| — | 29.05 | 30.70 | 29.88 | +0.87 | 32.9% | 295 | 32.9% | -0.13 | 2.58 | 2.50 | 2.65 | — |
| — | 25.00 | 26.20 | 25.60 | +0.83 | 32.0% | 300 | 32.0% | -0.17 | 3.38 | 3.30 | 3.45 | — |
| — | 21.25 | 22.35 | 21.80 | +0.79 | 31.3% | 305 | 31.3% | -0.21 | 4.53 | 4.35 | 4.70 | — |
| — | 17.85 | 18.55 | 18.20 | +0.74 | 30.6% | 310 | 30.6% | -0.26 | 5.78 | 5.65 | 5.90 | — |
| — | 16.20 | 16.90 | 16.55 | +0.71 | 30.3% | 312.5 | 30.3% | -0.29 | 6.58 | 6.45 | 6.70 | — |
| — | 14.65 | 15.15 | 14.90 | +0.68 | 30.0% | 315 | 30.0% | -0.32 | 7.58 | 7.35 | 7.80 | — |
| — | 13.15 | 13.60 | 13.38 | +0.65 | 29.8% | 317.5 | 29.8% | -0.36 | 8.47 | 8.30 | 8.65 | — |
| — | 11.65 | 12.15 | 11.90 | +0.61 | 29.5% | 320 | 29.5% | -0.39 | 9.55 | 9.40 | 9.70 | — |
| — | 10.25 | 10.80 | 10.53 | +0.58 | 29.3% | 322.5 | 29.3% | -0.43 | 10.72 | 10.50 | 10.95 | — |
| — | 9.10 | 9.60 | 9.35 | +0.54 | 29.1% | 325 | 29.1% | -0.46 | 12.03 | 11.85 | 12.20 | — |
| — | 8.10 | 8.45 | 8.28 | +0.50 | 28.9% | 327.5 | 28.9% | -0.50 | 13.80 | 13.10 | 14.50 | — |
| — | 6.95 | 7.35 | 7.15 | +0.47 | 28.7% | 330 | 28.7% | -0.53 | 15.30 | 14.55 | 16.05 | — |
| — | 6.10 | 6.45 | 6.28 | +0.43 | 28.6% | 332.5 | 28.6% | -0.57 | 16.45 | 15.85 | 17.05 | — |
| — | 5.30 | 5.55 | 5.42 | +0.40 | 28.4% | 335 | 28.4% | -0.61 | 18.30 | 17.75 | 18.85 | — |
| — | 4.55 | 4.80 | 4.67 | +0.36 | 28.3% | 337.5 | 28.3% | -0.65 | 19.90 | 18.80 | 21.00 | — |
| — | 3.70 | 4.10 | 3.90 | +0.33 | 28.2% | 340 | 28.2% | -0.68 | 21.60 | 21.00 | 22.20 | — |
| — | 3.30 | 3.50 | 3.40 | +0.29 | 28.1% | 342.5 | 28.1% | -0.71 | 23.73 | 22.55 | 24.90 | — |
| — | 2.81 | 2.95 | 2.88 | +0.26 | 28.0% | 345 | 28.0% | -0.74 | 25.62 | 24.45 | 26.80 | — |
| — | 2.33 | 2.55 | 2.44 | +0.23 | 28.0% | 347.5 | 28.0% | -0.77 | 27.73 | 26.45 | 29.00 | — |
| — | 1.99 | 2.15 | 2.07 | +0.21 | 28.0% | 350 | 28.0% | -0.80 | 29.88 | 29.25 | 30.50 | — |
| — | 1.62 | 1.78 | 1.70 | +0.18 | 28.0% | 352.5 | 28.0% | -0.83 | 32.40 | 31.40 | 33.40 | — |
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.