Spot 323.51
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 35.50 | 31.50 | +0.89 | 74.1% | 292.5 | 74.1% | -0.11 | 0.47 | 0.20 | 0.75 | — |
| — | 25.00 | 31.70 | 28.35 | +0.87 | 73.3% | 295 | 73.3% | -0.13 | 0.62 | 0.30 | 0.95 | — |
| — | 22.90 | 29.40 | 26.15 | +0.85 | 72.5% | 297.5 | 72.5% | -0.15 | 0.90 | 0.30 | 1.50 | — |
| — | 20.70 | 28.40 | 24.55 | +0.82 | 71.8% | 300 | 71.8% | -0.18 | 1.38 | 1.00 | 1.75 | — |
| — | 18.40 | 25.00 | 21.70 | +0.78 | 71.0% | 302.5 | 71.0% | -0.22 | 1.38 | 0.70 | 2.05 | — |
| — | 16.90 | 24.10 | 20.50 | +0.75 | 70.3% | 305 | 70.3% | -0.25 | 1.75 | 1.05 | 2.45 | — |
| — | 14.90 | 21.70 | 18.30 | +0.71 | 69.6% | 307.5 | 69.6% | -0.29 | 2.25 | 1.75 | 2.75 | — |
| — | 16.00 | 17.80 | 16.90 | +0.67 | 68.9% | 310 | 68.9% | -0.33 | 3.00 | 2.50 | 3.50 | — |
| — | 13.20 | 15.90 | 14.55 | +0.63 | 68.2% | 312.5 | 68.2% | -0.37 | 3.33 | 2.45 | 4.20 | — |
| — | 11.50 | 14.10 | 12.80 | +0.58 | 67.7% | 315 | 67.7% | -0.42 | 4.25 | 3.50 | 5.00 | — |
| — | 10.00 | 12.30 | 11.15 | +0.53 | 67.1% | 317.5 | 67.1% | -0.47 | 4.95 | 4.00 | 5.90 | — |
| — | 8.60 | 10.80 | 9.70 | +0.49 | 66.6% | 320 | 66.6% | -0.51 | 6.05 | 5.10 | 7.00 | — |
| — | 7.20 | 9.30 | 8.25 | +0.44 | 66.2% | 322.5 | 66.2% | -0.56 | 7.05 | 6.00 | 8.10 | — |
| — | 6.00 | 8.00 | 7.00 | +0.39 | 65.8% | 325 | 65.8% | -0.61 | 8.30 | 7.20 | 9.40 | — |
| — | 5.00 | 6.90 | 5.95 | +0.35 | 65.4% | 327.5 | 65.4% | -0.65 | 9.75 | 8.60 | 10.90 | — |
| — | 4.70 | 5.90 | 5.30 | +0.31 | 65.0% | 330 | 65.0% | -0.70 | 11.25 | 10.00 | 12.50 | — |
| — | 3.20 | 5.00 | 4.10 | +0.27 | 64.7% | 332.5 | 64.7% | -0.73 | 12.90 | 11.50 | 14.30 | — |
| — | 2.50 | 4.30 | 3.40 | +0.23 | 64.5% | 335 | 64.5% | -0.77 | 14.65 | 13.20 | 16.10 | — |
| — | 1.90 | 3.60 | 2.75 | +0.20 | 64.3% | 337.5 | 64.3% | -0.80 | 16.60 | 15.10 | 18.10 | — |
| — | 1.40 | 2.45 | 1.93 | +0.17 | 64.1% | 340 | 64.1% | -0.83 | 18.50 | 16.90 | 20.10 | — |
| — | 1.00 | 2.50 | 1.75 | +0.14 | 64.0% | 342.5 | 64.0% | -0.86 | 21.45 | 18.20 | 24.70 | — |
| — | 0.75 | 2.00 | 1.38 | +0.12 | 64.0% | 345 | 64.0% | -0.88 | 23.25 | 19.70 | 26.80 | — |
| — | 0.90 | 1.55 | 1.23 | +0.10 | 64.0% | 347.5 | 64.0% | -0.90 | 25.75 | 22.50 | 29.00 | — |
| — | 0.50 | 1.00 | 0.75 | +0.09 | 64.1% | 350 | 64.1% | -0.91 | 28.05 | 24.80 | 31.30 | — |
| — | 0.20 | 1.35 | 0.78 | +0.07 | 64.3% | 352.5 | 64.3% | -0.93 | 29.60 | 25.60 | 33.60 | — |
| — | 0.20 | 0.65 | 0.42 | +0.06 | 64.6% | 355 | 64.6% | -0.94 | 32.00 | 28.00 | 36.00 | — |
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.