Spot 328.57
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 27.05 | 30.40 | 28.73 | +0.99 | 29.9% | 300 | 29.9% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 25.40 | 27.85 | 26.62 | +0.98 | 29.0% | 302.5 | 29.0% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 22.65 | 25.30 | 23.98 | +0.98 | 28.3% | 305 | 28.3% | -0.05 | 0.30 | 0.01 | 0.60 | — |
| — | 20.30 | 22.85 | 21.57 | +0.97 | 27.5% | 307.5 | 27.5% | -0.07 | 0.28 | 0.04 | 0.53 | — |
| — | 17.80 | 19.90 | 18.85 | +0.95 | 26.9% | 310 | 26.9% | -0.09 | — | — | 0.55 | — |
| — | 15.55 | 17.90 | 16.73 | +0.93 | 26.3% | 312.5 | 26.3% | -0.12 | 0.60 | 0.36 | 0.85 | — |
| — | 12.60 | 15.35 | 13.97 | +0.89 | 25.8% | 315 | 25.8% | -0.16 | 1.02 | 0.79 | 1.26 | — |
| — | 10.95 | 13.05 | 12.00 | +0.85 | 25.4% | 317.5 | 25.4% | -0.21 | 1.43 | 1.20 | 1.65 | — |
| — | 8.35 | 10.45 | 9.40 | +0.79 | 25.0% | 320 | 25.0% | -0.28 | 2.17 | 1.88 | 2.47 | — |
| — | 7.05 | 9.10 | 8.07 | +0.73 | 24.6% | 322.5 | 24.6% | -0.35 | 3.14 | 2.63 | 3.65 | — |
| — | 6.05 | 6.75 | 6.40 | +0.64 | 24.4% | 325 | 24.4% | -0.44 | 4.12 | 3.40 | 4.85 | — |
| — | 4.30 | 5.40 | 4.85 | +0.55 | 24.1% | 327.5 | 24.1% | -0.52 | 5.28 | 4.70 | 5.85 | — |
| — | 3.60 | 3.90 | 3.75 | +0.46 | 24.0% | 330 | 24.0% | -0.60 | 6.62 | 6.15 | 7.10 | — |
| — | 2.26 | 2.86 | 2.56 | +0.37 | 23.9% | 332.5 | 23.9% | -0.69 | 8.60 | 7.10 | 10.10 | — |
| — | 1.68 | 2.00 | 1.84 | +0.30 | 23.9% | 335 | 23.9% | -0.76 | 10.35 | 9.10 | 11.60 | — |
| — | 1.20 | 1.39 | 1.29 | +0.22 | 24.0% | 337.5 | 24.0% | -0.82 | 12.53 | 11.40 | 13.65 | — |
| — | 0.75 | 0.95 | 0.85 | +0.16 | 24.2% | 340 | 24.2% | -0.87 | 14.53 | 13.20 | 15.85 | — |
| — | 0.15 | 0.96 | 0.56 | +0.12 | 24.4% | 342.5 | 24.4% | -0.90 | 16.43 | 15.50 | 17.35 | — |
| — | 0.22 | 0.45 | 0.34 | +0.08 | 24.8% | 345 | 24.8% | -0.93 | 18.88 | 17.95 | 19.80 | — |
| — | 0.01 | 0.65 | 0.33 | +0.06 | 25.2% | 347.5 | 25.2% | -0.95 | 21.27 | 20.20 | 22.35 | — |
| — | 0.10 | 0.49 | 0.29 | +0.04 | 25.6% | 350 | 25.6% | -0.97 | 23.70 | 22.70 | 24.70 | — |
| — | — | 0.77 | — | +0.03 | 26.1% | 352.5 | 26.1% | -0.98 | 25.95 | 24.55 | 27.35 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 26.6% | 355 | 26.6% | -0.98 | 28.62 | 27.60 | 29.65 | — |
| — | — | 0.66 | — | +0.01 | 27.1% | 357.5 | 27.1% | -0.99 | 30.82 | 29.60 | 32.05 | — |
| — | — | 0.35 | — | +0.01 | 27.7% | 360 | 27.7% | -0.99 | 33.48 | 32.05 | 34.90 | — |
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.