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 | |
| — | 32.80 | 34.10 | 33.45 | +0.98 | 31.3% | 295 | 31.3% | -0.02 | 0.15 | 0.03 | 0.28 | — |
| — | 30.35 | 31.65 | 31.00 | +0.97 | 30.4% | 297.5 | 30.4% | -0.03 | 0.26 | 0.11 | 0.40 | — |
| — | 27.90 | 29.10 | 28.50 | +0.96 | 29.6% | 300 | 29.6% | -0.04 | 0.32 | 0.13 | 0.50 | — |
| — | 25.50 | 26.85 | 26.18 | +0.95 | 28.8% | 302.5 | 28.8% | -0.05 | 0.34 | 0.16 | 0.53 | — |
| — | 23.10 | 24.40 | 23.75 | +0.94 | 28.1% | 305 | 28.1% | -0.06 | 0.43 | 0.22 | 0.65 | — |
| — | 20.75 | 22.10 | 21.43 | +0.92 | 27.4% | 307.5 | 27.4% | -0.08 | 0.69 | 0.50 | 0.87 | — |
| — | 18.45 | 19.70 | 19.07 | +0.90 | 26.8% | 310 | 26.8% | -0.10 | 0.91 | 0.74 | 1.08 | — |
| — | 16.25 | 17.50 | 16.88 | +0.87 | 26.2% | 312.5 | 26.2% | -0.14 | 1.05 | 0.74 | 1.37 | — |
| — | 14.10 | 15.60 | 14.85 | +0.83 | 25.7% | 315 | 25.7% | -0.17 | 1.43 | 1.29 | 1.57 | — |
| — | 12.10 | 13.25 | 12.68 | +0.78 | 25.3% | 317.5 | 25.3% | -0.22 | 1.90 | 1.73 | 2.07 | — |
| — | 10.25 | 11.30 | 10.78 | +0.73 | 24.9% | 320 | 24.9% | -0.27 | 2.46 | 2.24 | 2.69 | — |
| — | 8.55 | 9.40 | 8.97 | +0.67 | 24.6% | 322.5 | 24.6% | -0.33 | 3.19 | 2.97 | 3.40 | — |
| — | 7.25 | 8.05 | 7.65 | +0.60 | 24.4% | 325 | 24.4% | -0.40 | 4.03 | 3.60 | 4.45 | — |
| — | 5.85 | 6.30 | 6.08 | +0.53 | 24.2% | 327.5 | 24.2% | -0.47 | 5.12 | 4.65 | 5.60 | — |
| — | 4.55 | 5.30 | 4.92 | +0.46 | 24.0% | 330 | 24.0% | -0.54 | 6.45 | 5.90 | 7.00 | — |
| — | 3.55 | 4.00 | 3.77 | +0.39 | 24.0% | 332.5 | 24.0% | -0.62 | 8.10 | 7.70 | 8.50 | — |
| — | 2.60 | 3.20 | 2.90 | +0.32 | 24.0% | 335 | 24.0% | -0.69 | 9.55 | 8.85 | 10.25 | — |
| — | 1.88 | 2.40 | 2.14 | +0.26 | 24.0% | 337.5 | 24.0% | -0.75 | 11.35 | 10.55 | 12.15 | — |
| — | 1.49 | 1.96 | 1.73 | +0.21 | 24.2% | 340 | 24.2% | -0.80 | 13.55 | 12.95 | 14.15 | — |
| — | 1.07 | 1.48 | 1.27 | +0.16 | 24.3% | 342.5 | 24.3% | -0.85 | 15.40 | 14.50 | 16.30 | — |
| — | 0.61 | 1.21 | 0.91 | +0.13 | 24.6% | 345 | 24.6% | -0.89 | 17.60 | 16.70 | 18.50 | — |
| — | 0.53 | 0.79 | 0.66 | +0.10 | 24.9% | 347.5 | 24.9% | -0.91 | 19.88 | 18.95 | 20.80 | — |
| — | 0.33 | 0.59 | 0.46 | +0.08 | 25.2% | 350 | 25.2% | -0.94 | 22.23 | 21.30 | 23.15 | — |
| — | 0.15 | 0.53 | 0.34 | +0.06 | 25.6% | 352.5 | 25.6% | -0.96 | 24.65 | 23.75 | 25.55 | — |
| — | 0.03 | 0.43 | 0.23 | +0.04 | 26.1% | 355 | 26.1% | -0.97 | 27.10 | 26.20 | 28.00 | — |
| — | 0.01 | 0.39 | 0.20 | — | — | 357.5 | — | — | 29.55 | 28.70 | 30.40 | — |
| — | 0.07 | 0.34 | 0.20 | — | — | 360 | — | — | 32.15 | 31.15 | 33.15 | — |
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.