Spot 326.45
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 33.15 | 31.80 | +0.94 | 91.4% | 295 | 91.4% | -0.06 | 0.58 | 0.40 | 0.77 | — |
| — | 27.65 | 30.70 | 29.18 | +0.92 | 90.2% | 297.5 | 90.2% | -0.08 | 0.79 | 0.58 | 1.00 | — |
| — | 25.35 | 28.70 | 27.02 | +0.91 | 89.2% | 300 | 89.2% | -0.09 | 0.97 | 0.76 | 1.18 | — |
| — | 23.15 | 26.00 | 24.57 | +0.88 | 88.2% | 302.5 | 88.2% | -0.12 | 1.28 | 0.94 | 1.63 | — |
| — | 21.50 | 23.85 | 22.68 | +0.86 | 87.4% | 305 | 87.4% | -0.14 | 1.49 | 1.20 | 1.77 | — |
| — | 19.40 | 21.60 | 20.50 | +0.83 | 86.8% | 307.5 | 86.8% | -0.17 | 2.05 | 1.74 | 2.36 | — |
| — | 17.45 | 19.35 | 18.40 | +0.80 | 86.1% | 310 | 86.1% | -0.20 | 2.48 | 2.13 | 2.84 | — |
| — | 15.90 | 17.50 | 16.70 | +0.77 | 85.6% | 312.5 | 85.6% | -0.23 | 3.14 | 2.73 | 3.55 | — |
| — | 14.00 | 15.50 | 14.75 | +0.73 | 85.2% | 315 | 85.2% | -0.27 | 3.77 | 3.15 | 4.40 | — |
| — | 12.40 | 14.05 | 13.22 | +0.68 | 84.8% | 317.5 | 84.8% | -0.32 | 4.53 | 4.10 | 4.95 | — |
| — | 11.15 | 12.00 | 11.57 | +0.64 | 84.5% | 320 | 84.5% | -0.36 | 5.35 | 4.85 | 5.85 | — |
| — | 9.55 | 10.60 | 10.07 | +0.59 | 84.2% | 322.5 | 84.2% | -0.41 | 6.45 | 6.00 | 6.90 | — |
| — | 8.35 | 9.25 | 8.80 | +0.54 | 84.0% | 325 | 84.0% | -0.46 | 7.58 | 7.15 | 8.00 | — |
| — | 7.00 | 8.05 | 7.53 | +0.49 | 83.8% | 327.5 | 83.8% | -0.51 | 8.88 | 8.40 | 9.35 | — |
| — | 5.95 | 6.80 | 6.38 | +0.44 | 83.7% | 330 | 83.7% | -0.56 | 10.15 | 9.60 | 10.70 | — |
| — | 5.05 | 6.00 | 5.53 | +0.39 | 83.7% | 332.5 | 83.7% | -0.61 | 11.50 | 10.70 | 12.30 | — |
| — | 3.85 | 5.15 | 4.50 | +0.35 | 83.7% | 335 | 83.7% | -0.65 | 13.35 | 12.40 | 14.30 | — |
| — | 3.65 | 4.35 | 4.00 | +0.31 | 83.7% | 337.5 | 83.7% | -0.69 | 15.03 | 14.15 | 15.90 | — |
| — | 2.89 | 3.75 | 3.32 | +0.27 | 83.8% | 340 | 83.8% | -0.73 | 16.62 | 15.45 | 17.80 | — |
| — | 2.39 | 3.10 | 2.75 | — | — | 342.5 | — | — | 19.02 | 17.90 | 20.15 | — |
| — | 2.00 | 2.30 | 2.15 | — | — | 345 | — | — | 21.00 | 19.80 | 22.20 | — |
| — | 1.43 | 2.10 | 1.76 | — | — | 347.5 | — | — | 23.20 | 22.15 | 24.25 | — |
| — | 1.22 | 1.60 | 1.41 | — | — | 350 | — | — | 25.32 | 24.05 | 26.60 | — |
| — | 0.93 | 1.48 | 1.21 | +0.12 | 85.2% | 352.5 | 85.2% | -0.88 | 27.15 | 25.50 | 28.80 | — |
| — | 0.82 | 1.16 | 0.99 | +0.10 | 85.6% | 355 | 85.6% | -0.90 | 30.02 | 28.40 | 31.65 | — |
| — | 0.57 | 0.95 | 0.76 | +0.08 | 86.1% | 357.5 | 86.1% | -0.92 | 32.17 | 30.40 | 33.95 | — |
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.