Spot 326.07
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.25 | 36.85 | 33.05 | +0.86 | 102.7% | 292.5 | 102.7% | -0.14 | 0.17 | 0.02 | 0.32 | — |
| — | 26.75 | 33.50 | 30.12 | +0.84 | 98.8% | 295 | 98.8% | -0.16 | — | — | 0.43 | — |
| — | 24.35 | 31.45 | 27.90 | +0.81 | 94.6% | 297.5 | 94.6% | -0.19 | 0.30 | 0.02 | 0.59 | — |
| — | 22.80 | 28.50 | 25.65 | +0.77 | 90.6% | 300 | 90.6% | -0.23 | 0.20 | 0.05 | 0.34 | — |
| — | 19.45 | 26.75 | 23.10 | +0.73 | 86.8% | 302.5 | — | — | 0.39 | 0.01 | 0.77 | — |
| — | 17.90 | 24.40 | 21.15 | — | — | 305 | 83.4% | -0.31 | 0.31 | 0.17 | 0.45 | — |
| — | 15.50 | 22.00 | 18.75 | — | — | 307.5 | — | — | 0.40 | 0.16 | 0.63 | — |
| — | 12.00 | 18.80 | 15.40 | +0.59 | 76.8% | 310 | 76.8% | -0.41 | 0.49 | 0.24 | 0.75 | — |
| — | 9.70 | 16.25 | 12.97 | +0.55 | 73.6% | 312.5 | 68.4% | -0.45 | 0.88 | 0.59 | 1.17 | — |
| — | 7.55 | 12.95 | 10.25 | — | — | 315 | 70.7% | -0.51 | 1.16 | 0.80 | 1.51 | — |
| — | 8.15 | 11.30 | 9.72 | — | — | 317.5 | — | — | 1.42 | 0.74 | 2.10 | — |
| — | 7.35 | 8.50 | 7.92 | — | — | 320 | 65.6% | -0.61 | 2.42 | 2.00 | 2.85 | — |
| — | 5.05 | 6.95 | 6.00 | — | — | 322.5 | 63.7% | -0.66 | 3.02 | 2.53 | 3.50 | — |
| — | 3.95 | 5.20 | 4.58 | +0.30 | 62.3% | 325 | — | — | 4.03 | 2.86 | 5.20 | — |
| — | 2.95 | 3.90 | 3.42 | — | — | 327.5 | — | — | 5.08 | 4.25 | 5.90 | — |
| — | 2.20 | 2.75 | 2.48 | +0.22 | 60.7% | 330 | 60.7% | -0.78 | 6.78 | 5.60 | 7.95 | — |
| — | 1.14 | 2.53 | 1.83 | +0.19 | 60.2% | 332.5 | — | — | 8.40 | 6.80 | 10.00 | — |
| — | 0.74 | 1.37 | 1.05 | +0.16 | 60.1% | 335 | 60.1% | -0.84 | 10.20 | 8.30 | 12.10 | — |
| — | 0.31 | 0.96 | 0.64 | +0.13 | 60.5% | 337.5 | 60.5% | -0.87 | 12.65 | 10.20 | 15.10 | — |
| — | 0.38 | 0.68 | 0.53 | +0.11 | 61.3% | 340 | 61.3% | -0.89 | 14.82 | 12.00 | 17.65 | — |
| — | 0.10 | 0.65 | 0.38 | +0.09 | 62.6% | 342.5 | 62.6% | -0.91 | 17.80 | 14.60 | 21.00 | — |
| — | 0.12 | 0.40 | 0.26 | — | — | 345 | 64.3% | -0.93 | 19.57 | 17.00 | 22.15 | — |
| — | 0.01 | 0.78 | 0.40 | +0.06 | 66.4% | 347.5 | — | — | 22.70 | 19.60 | 25.80 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 68.9% | 350 | 68.9% | -0.95 | 25.02 | 21.65 | 28.40 | — |
| — | — | 0.49 | — | +0.04 | 71.7% | 352.5 | 71.7% | -0.96 | 27.95 | 25.10 | 30.80 | — |
| — | 0.03 | 0.49 | 0.26 | +0.04 | 74.8% | 355 | 74.8% | -0.97 | 30.00 | 26.75 | 33.25 | — |
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.