Spot 328.09
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 34.90 | 33.70 | +0.94 | 79.1% | 295 | 79.1% | -0.06 | 0.67 | 0.45 | 0.88 | — |
| — | 29.55 | 32.40 | 30.98 | +0.92 | 78.1% | 297.5 | 78.1% | -0.08 | 0.82 | 0.63 | 1.01 | — |
| — | 27.95 | 30.35 | 29.15 | +0.91 | 77.1% | 300 | 77.1% | -0.09 | 1.00 | 0.88 | 1.13 | — |
| — | 25.00 | 28.10 | 26.55 | +0.89 | 76.3% | 302.5 | 76.3% | -0.11 | 1.29 | 1.05 | 1.54 | — |
| — | 23.20 | 25.80 | 24.50 | +0.87 | 75.6% | 305 | 75.6% | -0.13 | 1.52 | 1.21 | 1.84 | — |
| — | 20.60 | 23.40 | 22.00 | +0.84 | 75.0% | 307.5 | 75.0% | -0.16 | 1.97 | 1.71 | 2.22 | — |
| — | 19.30 | 21.50 | 20.40 | +0.81 | 74.4% | 310 | 74.4% | -0.19 | 2.40 | 1.98 | 2.82 | — |
| — | 17.25 | 19.15 | 18.20 | +0.78 | 74.0% | 312.5 | 74.0% | -0.22 | 2.98 | 2.41 | 3.55 | — |
| — | 15.60 | 17.60 | 16.60 | +0.74 | 73.6% | 315 | 73.6% | -0.26 | 3.62 | 3.05 | 4.20 | — |
| — | 13.70 | 15.35 | 14.53 | +0.70 | 73.2% | 317.5 | 73.2% | -0.30 | 4.35 | 3.75 | 4.95 | — |
| — | 11.95 | 13.85 | 12.90 | +0.66 | 73.0% | 320 | 73.0% | -0.34 | 4.95 | 4.05 | 5.85 | — |
| — | 10.60 | 12.15 | 11.38 | +0.62 | 72.7% | 322.5 | 72.7% | -0.38 | 5.90 | 4.95 | 6.85 | — |
| — | 9.10 | 10.50 | 9.80 | +0.57 | 72.6% | 325 | 72.6% | -0.43 | 7.00 | 6.05 | 7.95 | — |
| — | 7.75 | 9.35 | 8.55 | +0.53 | 72.4% | 327.5 | 72.4% | -0.47 | 8.40 | 7.55 | 9.25 | — |
| — | 6.75 | 8.00 | 7.38 | +0.48 | 72.4% | 330 | 72.4% | -0.52 | 9.43 | 8.75 | 10.10 | — |
| — | 5.70 | 6.90 | 6.30 | +0.43 | 72.4% | 332.5 | 72.4% | -0.57 | 10.90 | 9.75 | 12.05 | — |
| — | 5.00 | 6.05 | 5.53 | +0.39 | 72.4% | 335 | 72.4% | -0.61 | 12.50 | 11.45 | 13.55 | — |
| — | 4.15 | 5.05 | 4.60 | +0.35 | 72.5% | 337.5 | 72.5% | -0.65 | 14.22 | 13.25 | 15.20 | — |
| — | 3.15 | 4.25 | 3.70 | +0.31 | 72.6% | 340 | 72.6% | -0.69 | 15.82 | 14.80 | 16.85 | — |
| — | 3.00 | 3.65 | 3.33 | +0.27 | 72.7% | 342.5 | 72.7% | -0.73 | 17.93 | 17.05 | 18.80 | — |
| — | 2.55 | 2.98 | 2.77 | +0.23 | 73.0% | 345 | 73.0% | -0.77 | 19.70 | 18.50 | 20.90 | — |
| — | 1.89 | 2.48 | 2.19 | +0.20 | 73.2% | 347.5 | 73.2% | -0.80 | 21.77 | 20.55 | 23.00 | — |
| — | 1.64 | 2.08 | 1.86 | +0.17 | 73.5% | 350 | 73.5% | -0.83 | 23.98 | 22.85 | 25.10 | — |
| — | 1.24 | 1.72 | 1.48 | +0.15 | 73.9% | 352.5 | 73.9% | -0.85 | 26.45 | 25.10 | 27.80 | — |
| — | 1.17 | 1.46 | 1.31 | +0.13 | 74.3% | 355 | 74.3% | -0.87 | 28.68 | 27.30 | 30.05 | — |
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.