Spot 326.01
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 39.80 | 35.27 | +0.78 | 77.6% | 295 | 77.6% | -0.22 | 4.47 | 3.60 | 5.35 | — |
| — | 28.70 | 37.80 | 33.25 | +0.76 | 77.2% | 297.5 | 77.2% | -0.24 | 3.94 | 2.39 | 5.50 | — |
| — | 28.35 | 34.15 | 31.25 | +0.74 | 76.9% | 300 | 76.9% | -0.26 | 5.38 | 4.35 | 6.40 | — |
| — | 26.50 | 32.55 | 29.52 | +0.72 | 76.6% | 302.5 | 76.6% | -0.28 | 5.47 | 4.50 | 6.45 | — |
| — | 24.70 | 30.65 | 27.68 | +0.69 | 76.3% | 305 | 76.3% | -0.31 | 6.70 | 5.75 | 7.65 | — |
| — | 22.95 | 28.80 | 25.88 | +0.67 | 76.0% | 307.5 | 76.0% | -0.33 | 6.70 | 4.75 | 8.65 | — |
| — | 21.30 | 27.05 | 24.18 | +0.64 | 75.7% | 310 | 75.7% | -0.36 | 7.35 | 6.30 | 8.40 | — |
| — | 19.70 | 25.35 | 22.52 | +0.62 | 75.5% | 312.5 | 75.5% | -0.38 | 9.05 | 7.75 | 10.35 | — |
| — | 18.20 | 23.65 | 20.93 | +0.59 | 75.3% | 315 | 75.3% | -0.41 | 8.95 | 8.30 | 9.60 | — |
| — | 16.80 | 22.10 | 19.45 | +0.57 | 75.1% | 317.5 | 75.1% | -0.43 | 10.93 | 9.45 | 12.40 | — |
| — | 16.95 | 20.60 | 18.77 | +0.54 | 74.9% | 320 | 74.9% | -0.46 | 11.47 | 10.35 | 12.60 | — |
| — | 14.10 | 18.95 | 16.52 | +0.51 | 74.7% | 322.5 | 74.7% | -0.49 | 12.93 | 11.15 | 14.70 | — |
| — | 14.55 | 17.80 | 16.18 | +0.49 | 74.6% | 325 | 74.6% | -0.51 | 14.38 | 12.85 | 15.90 | — |
| — | 13.40 | 15.95 | 14.68 | +0.46 | 74.4% | 327.5 | 74.4% | -0.54 | 15.90 | 14.55 | 17.25 | — |
| — | 12.15 | 15.35 | 13.75 | +0.44 | 74.3% | 330 | 74.3% | -0.57 | 17.07 | 15.45 | 18.70 | — |
| — | 9.70 | 14.05 | 11.88 | +0.41 | 74.2% | 332.5 | 74.2% | -0.59 | 17.68 | 15.15 | 20.20 | — |
| — | 10.45 | 12.80 | 11.62 | +0.39 | 74.2% | 335 | 74.2% | -0.61 | 19.32 | 16.95 | 21.70 | — |
| — | 7.95 | 12.20 | 10.07 | +0.37 | 74.1% | 337.5 | 74.1% | -0.64 | 20.57 | 17.90 | 23.25 | — |
| — | 8.35 | 10.05 | 9.20 | +0.34 | 74.1% | 340 | 74.1% | -0.66 | 23.45 | 21.95 | 24.95 | — |
| — | 7.40 | 10.40 | 8.90 | +0.32 | 74.0% | 342.5 | 74.0% | -0.68 | 24.05 | 21.35 | 26.75 | — |
| — | 6.75 | 9.25 | 8.00 | +0.30 | 74.0% | 345 | 74.0% | -0.70 | 25.73 | 22.85 | 28.60 | — |
| — | 5.20 | 8.85 | 7.03 | +0.28 | 74.0% | 347.5 | 74.0% | -0.72 | 27.68 | 24.85 | 30.50 | — |
| — | 5.70 | 7.30 | 6.50 | +0.26 | 74.1% | 350 | 74.1% | -0.74 | 29.45 | 26.45 | 32.45 | — |
| — | 5.00 | 7.50 | 6.25 | +0.24 | 74.1% | 352.5 | 74.1% | -0.76 | 31.45 | 28.60 | 34.30 | — |
| — | 4.45 | 6.95 | 5.70 | +0.22 | 74.2% | 355 | 74.2% | -0.78 | 33.20 | 30.10 | 36.30 | — |
| — | 3.95 | 6.40 | 5.17 | +0.21 | 74.3% | 357.5 | 74.3% | -0.79 | 35.15 | 31.90 | 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.