Spot 326.55
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.10 | 33.80 | 32.45 | +0.96 | 48.0% | 295 | 48.0% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 28.50 | 31.30 | 29.90 | +0.94 | 46.7% | 297.5 | 46.7% | -0.06 | 0.18 | 0.11 | 0.25 | — |
| — | 26.50 | 27.80 | 27.15 | — | — | 300 | 45.5% | -0.08 | 0.21 | 0.17 | 0.25 | — |
| — | 23.70 | 26.35 | 25.02 | +0.90 | 44.3% | 302.5 | 44.3% | -0.10 | 0.27 | 0.22 | 0.32 | — |
| — | 21.25 | 22.90 | 22.07 | +0.86 | 43.3% | 305 | 43.3% | -0.14 | 0.37 | 0.32 | 0.42 | — |
| — | 18.80 | 21.85 | 20.32 | — | — | 307.5 | 42.3% | -0.18 | 0.49 | 0.42 | 0.56 | — |
| — | 17.00 | 18.40 | 17.70 | — | — | 310 | 41.4% | -0.23 | 0.73 | 0.70 | 0.77 | — |
| — | 14.20 | 16.05 | 15.12 | +0.71 | 40.7% | 312.5 | 40.7% | -0.29 | 1.00 | 0.93 | 1.08 | — |
| — | 12.65 | 13.55 | 13.10 | +0.65 | 40.0% | 315 | 40.0% | -0.35 | 1.43 | 1.37 | 1.49 | — |
| — | 10.90 | 11.55 | 11.22 | +0.58 | 39.5% | 317.5 | — | — | 1.91 | 1.80 | 2.01 | — |
| — | 9.15 | 9.85 | 9.50 | +0.51 | 39.1% | 320 | 39.1% | -0.49 | 2.59 | 2.50 | 2.68 | — |
| — | 7.45 | 8.05 | 7.75 | +0.44 | 38.8% | 322.5 | 38.8% | -0.57 | 3.40 | 3.25 | 3.55 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 325 | 38.6% | -0.63 | 4.40 | 4.20 | 4.60 | — |
| — | 4.75 | 5.05 | 4.90 | +0.31 | 38.5% | 327.5 | 38.5% | -0.70 | 5.70 | 5.40 | 6.00 | — |
| — | 3.65 | 3.90 | 3.77 | +0.25 | 38.6% | 330 | 38.6% | -0.76 | 7.20 | 6.90 | 7.50 | — |
| — | 2.81 | 3.05 | 2.93 | +0.20 | 38.7% | 332.5 | 38.7% | -0.80 | 8.72 | 8.30 | 9.15 | — |
| — | 2.15 | 2.34 | 2.25 | — | — | 335 | 39.0% | -0.85 | 10.40 | 10.05 | 10.75 | — |
| — | 1.53 | 1.75 | 1.64 | +0.12 | 39.3% | 337.5 | 39.3% | -0.88 | 12.35 | 11.95 | 12.75 | — |
| — | 1.14 | 1.24 | 1.19 | — | — | 340 | — | — | 14.75 | 14.10 | 15.40 | — |
| — | 0.84 | 0.94 | 0.89 | +0.08 | 39.9% | 342.5 | 39.9% | -0.93 | 16.57 | 15.40 | 17.75 | — |
| — | 0.61 | 0.70 | 0.66 | — | — | 345 | — | — | 18.85 | 18.15 | 19.55 | — |
| — | 0.46 | 0.52 | 0.49 | +0.05 | 40.9% | 347.5 | — | — | 20.95 | 19.90 | 22.00 | — |
| — | 0.35 | 0.39 | 0.37 | +0.04 | 41.7% | 350 | 41.7% | -0.97 | 23.65 | 23.15 | 24.15 | — |
| — | 0.27 | 0.32 | 0.29 | +0.03 | 42.8% | 352.5 | 42.8% | -0.97 | 25.57 | 24.60 | 26.55 | — |
| — | 0.13 | 0.26 | 0.20 | +0.03 | 44.0% | 355 | 44.0% | -0.98 | 28.02 | 27.15 | 28.90 | — |
| — | 0.15 | 0.23 | 0.19 | +0.02 | 45.4% | 357.5 | — | — | 30.48 | 29.10 | 31.85 | — |
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.