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 | |
| — | 31.45 | 33.80 | 32.62 | +0.90 | 37.2% | 295 | — | — | 0.44 | 0.36 | 0.52 | — |
| — | 29.15 | 31.80 | 30.48 | — | — | 297.5 | — | — | 0.55 | 0.49 | 0.60 | — |
| — | 27.10 | 29.30 | 28.20 | +0.85 | 35.9% | 300 | 35.9% | -0.15 | 0.80 | 0.71 | 0.89 | — |
| — | 24.45 | 26.30 | 25.38 | — | — | 302.5 | — | — | 0.96 | 0.92 | 1.01 | — |
| — | 22.65 | 24.05 | 23.35 | +0.79 | 35.0% | 305 | 35.0% | -0.21 | 1.28 | 1.16 | 1.40 | — |
| — | 20.05 | 21.85 | 20.95 | — | — | 307.5 | — | — | 1.59 | 1.49 | 1.70 | — |
| — | 17.95 | 19.75 | 18.85 | +0.71 | 34.3% | 310 | 34.3% | -0.29 | 1.98 | 1.89 | 2.06 | — |
| — | 16.60 | 17.65 | 17.12 | — | — | 312.5 | — | — | 2.48 | 2.38 | 2.58 | — |
| — | 14.80 | 15.70 | 15.25 | +0.62 | 33.9% | 315 | 33.9% | -0.38 | 3.12 | 2.98 | 3.25 | — |
| — | 12.85 | 13.85 | 13.35 | — | — | 317.5 | — | — | 3.80 | 3.65 | 3.95 | — |
| — | 11.40 | 12.05 | 11.72 | +0.52 | 33.6% | 320 | 33.6% | -0.49 | 4.60 | 4.45 | 4.75 | — |
| — | 9.85 | 10.20 | 10.03 | +0.47 | 33.5% | 322.5 | 33.5% | -0.54 | 5.55 | 5.40 | 5.70 | — |
| — | 8.45 | 8.75 | 8.60 | +0.42 | 33.5% | 325 | 33.5% | -0.59 | 6.65 | 6.50 | 6.80 | — |
| — | 7.20 | 7.60 | 7.40 | +0.37 | 33.4% | 327.5 | 33.4% | -0.64 | 7.88 | 7.70 | 8.05 | — |
| — | 6.05 | 6.35 | 6.20 | +0.32 | 33.3% | 330 | 33.3% | -0.68 | 9.25 | 9.05 | 9.45 | — |
| — | 4.90 | 5.25 | 5.08 | +0.28 | 33.3% | 332.5 | 33.3% | -0.73 | 10.72 | 10.50 | 10.95 | — |
| — | 4.20 | 4.45 | 4.33 | +0.24 | 33.3% | 335 | 33.3% | -0.77 | 12.28 | 11.95 | 12.60 | — |
| — | 3.45 | 3.75 | 3.60 | +0.20 | 33.3% | 337.5 | 33.3% | -0.80 | 14.25 | 13.90 | 14.60 | — |
| — | 2.73 | 3.00 | 2.87 | +0.17 | 33.4% | 340 | 33.4% | -0.84 | 15.80 | 15.15 | 16.45 | — |
| — | 2.28 | 2.43 | 2.35 | +0.15 | 33.5% | 342.5 | 33.5% | -0.87 | 18.07 | 17.70 | 18.45 | — |
| — | 1.84 | 2.03 | 1.94 | +0.12 | 33.7% | 345 | 33.7% | -0.89 | 20.30 | 19.60 | 21.00 | — |
| — | 1.47 | 1.74 | 1.60 | +0.10 | 33.9% | 347.5 | 33.9% | -0.91 | 22.48 | 21.75 | 23.20 | — |
| — | 1.16 | 1.27 | 1.22 | +0.09 | 34.3% | 350 | 34.3% | -0.92 | 24.40 | 23.65 | 25.15 | — |
| — | 0.91 | 1.07 | 0.99 | +0.07 | 34.6% | 352.5 | 34.6% | -0.94 | 25.80 | 24.65 | 26.95 | — |
| — | 0.78 | 0.99 | 0.89 | +0.06 | 35.1% | 355 | 35.1% | -0.95 | 28.95 | 28.30 | 29.60 | — |
| — | 0.64 | 0.67 | 0.66 | +0.05 | 35.6% | 357.5 | 35.6% | -0.96 | 30.48 | 29.35 | 31.60 | — |
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.