Spot 326.17
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 32.05 | 31.32 | +0.99 | 30.9% | 295 | 30.9% | -0.01 | — | — | 0.04 | — |
| — | 25.60 | 27.05 | 26.32 | +0.99 | 27.5% | 300 | 27.5% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 23.15 | 24.55 | 23.85 | +0.98 | 26.0% | 302.5 | 26.0% | -0.02 | — | — | 0.20 | — |
| — | 20.65 | 22.10 | 21.38 | +0.98 | 24.7% | 305 | 24.7% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 18.20 | 19.60 | 18.90 | +0.97 | 23.5% | 307.5 | 23.5% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 15.80 | 17.15 | 16.48 | +0.95 | 22.4% | 310 | 22.4% | -0.05 | 0.14 | 0.07 | 0.21 | — |
| — | 13.70 | 14.75 | 14.22 | +0.93 | 21.5% | 312.5 | 21.5% | -0.07 | 0.24 | 0.11 | 0.37 | — |
| — | 11.40 | 12.40 | 11.90 | +0.90 | 20.7% | 315 | 20.7% | -0.10 | 0.45 | 0.40 | 0.50 | — |
| — | 8.95 | 10.15 | 9.55 | +0.85 | 20.0% | 317.5 | 20.0% | -0.16 | 0.73 | 0.61 | 0.85 | — |
| — | 7.10 | 8.05 | 7.58 | +0.77 | 19.4% | 320 | 19.4% | -0.23 | 1.11 | 0.87 | 1.35 | — |
| — | 5.35 | 6.15 | 5.75 | +0.68 | 19.0% | 322.5 | 19.0% | -0.32 | 1.88 | 1.62 | 2.13 | — |
| 59 | 3.80 | 4.50 | 4.15 | +0.57 | 18.7% | 325 | 18.7% | -0.43 | 2.87 | 2.54 | 3.20 | 79 |
| — | 2.61 | 3.10 | 2.85 | +0.45 | 18.6% | 327.5 | 18.6% | -0.55 | 4.10 | 3.70 | 4.50 | — |
| — | 1.69 | 2.17 | 1.93 | +0.34 | 18.6% | 330 | 18.6% | -0.67 | 5.55 | 5.10 | 6.00 | — |
| — | 0.99 | 1.44 | 1.22 | +0.24 | 18.7% | 332.5 | 18.7% | -0.77 | 7.30 | 6.85 | 7.75 | — |
| — | 0.70 | 0.83 | 0.77 | +0.16 | 19.0% | 335 | 19.0% | -0.85 | 9.32 | 8.80 | 9.85 | — |
| — | 0.29 | 0.60 | 0.45 | +0.11 | 19.3% | 337.5 | 19.3% | -0.90 | 11.57 | 11.00 | 12.15 | — |
| — | 0.17 | 0.40 | 0.28 | +0.07 | 19.9% | 340 | 19.9% | -0.94 | 13.90 | 13.30 | 14.50 | — |
| — | 0.10 | 0.23 | 0.17 | +0.05 | 20.5% | 342.5 | 20.5% | -0.97 | 16.32 | 15.75 | 16.90 | — |
| — | 0.03 | 0.26 | 0.14 | +0.03 | 21.3% | 345 | 21.3% | -0.99 | 18.93 | 18.20 | 19.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 22.2% | 347.5 | 22.2% | -1.00 | 21.32 | 20.50 | 22.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 23.3% | 350 | 23.3% | -1.00 | 23.93 | 23.20 | 24.65 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 24.4% | 352.5 | 24.4% | -1.00 | 26.43 | 25.70 | 27.15 | — |
| — | — | 0.08 | — | +0.01 | 25.7% | 355 | 25.7% | -1.00 | 28.93 | 28.20 | 29.65 | — |
| — | — | 0.09 | — | +0.01 | 27.0% | 357.5 | 27.0% | -1.00 | 31.43 | 30.70 | 32.15 | — |
| — | — | 0.16 | — | +0.01 | 28.5% | 360 | 28.5% | -1.00 | 33.92 | 33.20 | 34.65 | — |
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.