Spot 327.83
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.45 | 33.85 | 33.15 | +0.99 | 42.3% | 295 | 42.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 29.95 | 31.20 | 30.57 | +0.99 | 41.1% | 297.5 | 41.1% | -0.01 | — | — | 0.11 | — |
| — | 27.45 | 29.00 | 28.23 | +0.98 | 39.8% | 300 | 39.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 25.00 | 26.45 | 25.73 | +0.98 | 38.4% | 302.5 | 38.4% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 22.55 | 23.95 | 23.25 | +0.97 | 36.9% | 305 | 36.9% | -0.03 | 0.17 | 0.08 | 0.27 | — |
| — | 20.05 | 21.50 | 20.77 | +0.96 | 35.3% | 307.5 | 35.3% | -0.04 | — | — | 0.22 | — |
| — | 17.65 | 19.15 | 18.40 | +0.95 | 33.8% | 310 | 33.8% | -0.05 | 0.23 | 0.14 | 0.31 | — |
| — | 15.25 | 16.40 | 15.82 | +0.93 | 32.3% | 312.5 | 32.3% | -0.07 | 0.31 | 0.23 | 0.39 | — |
| — | 12.95 | 14.40 | 13.68 | +0.90 | 31.0% | 315 | 31.0% | -0.10 | 0.50 | 0.37 | 0.63 | — |
| — | 10.70 | 12.05 | 11.38 | +0.86 | 29.9% | 317.5 | 29.9% | -0.15 | 0.75 | 0.61 | 0.89 | — |
| — | 8.65 | 9.55 | 9.10 | +0.80 | 29.0% | 320 | 29.0% | -0.20 | 1.05 | 0.95 | 1.15 | — |
| — | 6.75 | 7.90 | 7.33 | +0.72 | 28.3% | 322.5 | 28.3% | -0.28 | 1.66 | 1.42 | 1.89 | — |
| — | 5.15 | 5.85 | 5.50 | +0.63 | 27.9% | 325 | 27.9% | -0.37 | 2.49 | 2.36 | 2.62 | — |
| — | 3.75 | 4.35 | 4.05 | +0.53 | 27.7% | 327.5 | 27.7% | -0.47 | 3.55 | 3.35 | 3.75 | — |
| — | 2.80 | 3.25 | 3.02 | +0.42 | 27.7% | 330 | 27.7% | -0.58 | 4.83 | 4.45 | 5.20 | — |
| — | 1.73 | 2.20 | 1.97 | +0.32 | 27.8% | 332.5 | 27.8% | -0.68 | 6.45 | 5.95 | 6.95 | — |
| — | 1.18 | 1.49 | 1.33 | +0.24 | 27.9% | 335 | 27.9% | -0.76 | 8.28 | 7.70 | 8.85 | — |
| — | 0.74 | 0.93 | 0.83 | +0.17 | 28.2% | 337.5 | 28.2% | -0.83 | 10.40 | 9.80 | 11.00 | — |
| — | 0.50 | 0.56 | 0.53 | +0.12 | 28.5% | 340 | 28.5% | -0.89 | 12.65 | 12.10 | 13.20 | — |
| — | 0.30 | 0.35 | 0.33 | +0.08 | 28.9% | 342.5 | 28.9% | -0.93 | 14.75 | 13.95 | 15.55 | — |
| — | 0.14 | 0.25 | 0.20 | +0.05 | 29.3% | 345 | 29.3% | -0.95 | 17.32 | 16.70 | 17.95 | — |
| — | 0.08 | 0.26 | 0.17 | +0.03 | 29.8% | 347.5 | 29.8% | -0.97 | 19.77 | 19.15 | 20.40 | — |
| — | 0.05 | 0.26 | 0.15 | +0.02 | 30.2% | 350 | 30.2% | -0.99 | 22.23 | 21.60 | 22.85 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 30.7% | 352.5 | 30.7% | -0.99 | 24.73 | 24.15 | 25.30 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 31.0% | 355 | 31.0% | -1.00 | 27.02 | 26.25 | 27.80 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 31.3% | 357.5 | 31.3% | -1.00 | 29.70 | 29.10 | 30.30 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 360 | 31.4% | -1.00 | 32.20 | 31.60 | 32.80 | — |
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.