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 | |
| — | 29.40 | 37.90 | 33.65 | +0.82 | 62.2% | 292.5 | 62.2% | -0.19 | 2.55 | 1.70 | 3.40 | — |
| — | 27.20 | 35.80 | 31.50 | +0.79 | 61.8% | 295 | 61.8% | -0.21 | 2.95 | 2.10 | 3.80 | — |
| — | 25.70 | 33.30 | 29.50 | +0.77 | 61.4% | 297.5 | 61.4% | -0.23 | 3.27 | 2.25 | 4.30 | — |
| — | 26.00 | 29.40 | 27.70 | +0.74 | 61.0% | 300 | 61.0% | -0.26 | 4.10 | 3.30 | 4.90 | — |
| — | 24.10 | 27.50 | 25.80 | +0.72 | 60.6% | 302.5 | 60.6% | -0.28 | 4.40 | 3.30 | 5.50 | — |
| — | 22.30 | 25.60 | 23.95 | +0.69 | 60.3% | 305 | 60.3% | -0.31 | 5.05 | 3.90 | 6.20 | — |
| — | 20.60 | 23.80 | 22.20 | +0.66 | 60.0% | 307.5 | 60.0% | -0.34 | 5.75 | 4.50 | 7.00 | — |
| — | 18.90 | 22.10 | 20.50 | +0.63 | 59.7% | 310 | 59.7% | -0.37 | 6.65 | 5.40 | 7.90 | — |
| — | 17.40 | 20.40 | 18.90 | +0.60 | 59.4% | 312.5 | 59.4% | -0.40 | 7.45 | 6.20 | 8.70 | — |
| — | 17.10 | 18.80 | 17.95 | +0.57 | 59.1% | 315 | 59.1% | -0.43 | 8.45 | 7.20 | 9.70 | — |
| — | 15.60 | 17.30 | 16.45 | +0.54 | 58.9% | 317.5 | 58.9% | -0.47 | 9.45 | 8.10 | 10.80 | — |
| — | 14.30 | 15.90 | 15.10 | +0.50 | 58.6% | 320 | 58.6% | -0.50 | 10.60 | 9.20 | 12.00 | — |
| — | 13.00 | 14.60 | 13.80 | +0.47 | 58.4% | 322.5 | 58.4% | -0.53 | 11.75 | 10.30 | 13.20 | — |
| — | 11.80 | 13.30 | 12.55 | +0.44 | 58.2% | 325 | 58.2% | -0.56 | 13.50 | 12.50 | 14.50 | — |
| — | 10.60 | 12.20 | 11.40 | +0.41 | 58.1% | 327.5 | 58.1% | -0.59 | 14.45 | 13.00 | 15.90 | — |
| — | 9.60 | 10.90 | 10.25 | +0.38 | 58.0% | 330 | 58.0% | -0.62 | 15.90 | 14.40 | 17.40 | — |
| — | 8.60 | 9.50 | 9.05 | +0.35 | 57.8% | 332.5 | 57.8% | -0.65 | 17.40 | 15.80 | 19.00 | — |
| — | 7.70 | 8.90 | 8.30 | +0.33 | 57.8% | 335 | 57.8% | -0.68 | 19.05 | 17.40 | 20.70 | — |
| — | 5.90 | 8.40 | 7.15 | +0.30 | 57.7% | 337.5 | 57.7% | -0.70 | 20.70 | 19.10 | 22.30 | — |
| — | 5.20 | 7.00 | 6.10 | +0.28 | 57.7% | 340 | 57.7% | -0.72 | 22.50 | 20.80 | 24.20 | — |
| — | 4.50 | 6.90 | 5.70 | +0.25 | 57.7% | 342.5 | 57.7% | -0.75 | 24.30 | 22.50 | 26.10 | — |
| — | 3.90 | 5.50 | 4.70 | +0.23 | 57.8% | 345 | 57.8% | -0.77 | 26.15 | 24.30 | 28.00 | — |
| — | 3.40 | 5.70 | 4.55 | +0.21 | 57.8% | 347.5 | 57.8% | -0.79 | 28.10 | 26.20 | 30.00 | — |
| — | 3.50 | 4.90 | 4.20 | +0.20 | 58.0% | 350 | 58.0% | -0.81 | 30.10 | 28.20 | 32.00 | — |
| — | 2.50 | 4.70 | 3.60 | +0.18 | 58.1% | 352.5 | 58.1% | -0.83 | 32.15 | 30.30 | 34.00 | — |
| — | 2.45 | 4.00 | 3.23 | +0.16 | 58.3% | 355 | 58.3% | -0.84 | 34.30 | 30.20 | 38.40 | — |
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.