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 | |
| — | 30.30 | 33.40 | 31.85 | +0.97 | 27.4% | 295 | 27.4% | -0.03 | — | — | 0.75 | — |
| — | 26.05 | 27.55 | 26.80 | +0.96 | 26.0% | 300 | 26.0% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 21.55 | 22.75 | 22.15 | +0.93 | 24.9% | 305 | 24.9% | -0.08 | 0.51 | 0.32 | 0.70 | — |
| — | 16.75 | 18.15 | 17.45 | +0.87 | 23.9% | 310 | 23.9% | -0.13 | 0.88 | 0.72 | 1.03 | — |
| — | 14.80 | 15.95 | 15.38 | +0.84 | 23.4% | 312.5 | 23.4% | -0.16 | 1.17 | 0.92 | 1.41 | — |
| — | 12.75 | 13.85 | 13.30 | +0.80 | 23.1% | 315 | 23.1% | -0.20 | 1.60 | 1.31 | 1.90 | — |
| — | 10.80 | 11.85 | 11.32 | +0.75 | 22.7% | 317.5 | 22.7% | -0.25 | 2.12 | 1.83 | 2.41 | 42 |
| 527 | 8.95 | 9.95 | 9.45 | +0.69 | 22.5% | 320 | 22.5% | -0.31 | 2.79 | 2.53 | 3.05 | — |
| — | 7.40 | 8.25 | 7.83 | +0.62 | 22.2% | 322.5 | 22.2% | -0.38 | 3.65 | 3.45 | 3.85 | — |
| — | 5.90 | 6.70 | 6.30 | +0.56 | 22.0% | 325 | 22.0% | -0.45 | 4.58 | 4.10 | 5.05 | — |
| — | 4.75 | 5.35 | 5.05 | +0.49 | 21.9% | 327.5 | 21.9% | -0.52 | 5.92 | 5.55 | 6.30 | — |
| — | 3.70 | 4.20 | 3.95 | +0.41 | 21.8% | 330 | 21.8% | -0.59 | 7.33 | 6.90 | 7.75 | — |
| — | 2.79 | 3.25 | 3.02 | +0.35 | 21.8% | 332.5 | 21.8% | -0.66 | 8.90 | 8.40 | 9.40 | — |
| — | 2.08 | 2.45 | 2.27 | +0.28 | 21.8% | 335 | 21.8% | -0.72 | 10.57 | 10.10 | 11.05 | — |
| — | 1.50 | 1.83 | 1.67 | +0.23 | 21.9% | 337.5 | 21.9% | -0.78 | 12.62 | 12.00 | 13.25 | — |
| — | 1.00 | 1.37 | 1.19 | +0.18 | 22.0% | 340 | 22.0% | -0.83 | 14.65 | 14.00 | 15.30 | — |
| — | 0.73 | 1.19 | 0.96 | +0.14 | 22.2% | 342.5 | 22.2% | -0.87 | 16.75 | 16.15 | 17.35 | — |
| — | 0.60 | 0.80 | 0.70 | +0.11 | 22.4% | 345 | 22.4% | -0.91 | 19.25 | 18.40 | 20.10 | — |
| — | 0.38 | 0.63 | 0.51 | +0.08 | 22.7% | 347.5 | 22.7% | -0.93 | 21.48 | 20.80 | 22.15 | — |
| — | 0.30 | 0.44 | 0.37 | — | — | 350 | 23.0% | -0.95 | 24.02 | 23.20 | 24.85 | — |
| — | 0.18 | 0.39 | 0.28 | +0.05 | 23.4% | 352.5 | 23.4% | -0.97 | 26.32 | 25.65 | 27.00 | — |
| — | 0.10 | 0.32 | 0.21 | +0.04 | 23.8% | 355 | 23.8% | -0.98 | 28.95 | 28.15 | 29.75 | — |
| — | 0.02 | 0.35 | 0.18 | +0.03 | 24.2% | 357.5 | 24.2% | -0.99 | 31.30 | 29.55 | 33.05 | — |
| — | 0.04 | 0.30 | 0.17 | +0.02 | 24.7% | 360 | 24.7% | -1.00 | 33.90 | 33.15 | 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.