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 | |
| — | 30.70 | 38.25 | 34.48 | +0.78 | 60.4% | 292.5 | 60.4% | -0.22 | 1.64 | 1.09 | 2.19 | — |
| — | 29.05 | 35.30 | 32.17 | +0.75 | 59.9% | 295 | 59.9% | -0.25 | 1.82 | 1.10 | 2.54 | — |
| — | 26.40 | 34.10 | 30.25 | +0.73 | 59.4% | 297.5 | 59.4% | -0.28 | 2.32 | 1.72 | 2.92 | — |
| — | 24.85 | 30.80 | 27.82 | +0.70 | 58.9% | 300 | 58.9% | -0.30 | 2.40 | 2.07 | 2.72 | — |
| — | 23.30 | 28.55 | 25.93 | +0.67 | 58.5% | 302.5 | 58.5% | -0.33 | 3.04 | 2.77 | 3.30 | — |
| — | 22.85 | 26.70 | 24.77 | +0.64 | 58.1% | 305 | 58.1% | -0.36 | 3.60 | 3.05 | 4.15 | — |
| — | 21.00 | 24.95 | 22.98 | +0.61 | 57.8% | 307.5 | 57.8% | -0.40 | 4.33 | 3.85 | 4.80 | — |
| — | 19.20 | 23.05 | 21.12 | +0.57 | 57.5% | 310 | 57.5% | -0.43 | 4.95 | 4.45 | 5.45 | — |
| — | 17.50 | 21.20 | 19.35 | +0.54 | 57.2% | 312.5 | 57.2% | -0.46 | 5.60 | 5.20 | 6.00 | — |
| — | 15.95 | 18.60 | 17.27 | +0.51 | 57.0% | 315 | 57.0% | -0.49 | 6.28 | 5.20 | 7.35 | — |
| — | 14.45 | 17.05 | 15.75 | +0.48 | 56.7% | 317.5 | 56.7% | -0.52 | 7.45 | 6.85 | 8.05 | — |
| — | 13.05 | 16.00 | 14.53 | +0.44 | 56.5% | 320 | 56.5% | -0.56 | 8.53 | 7.80 | 9.25 | — |
| — | 11.65 | 14.25 | 12.95 | +0.41 | 56.3% | 322.5 | 56.3% | -0.59 | 9.20 | 7.95 | 10.45 | — |
| — | 10.80 | 12.00 | 11.40 | +0.38 | 56.1% | 325 | 56.1% | -0.62 | 10.40 | 9.10 | 11.70 | — |
| — | 9.20 | 11.70 | 10.45 | +0.35 | 56.0% | 327.5 | 56.0% | -0.65 | 11.65 | 10.20 | 13.10 | — |
| — | 8.45 | 9.90 | 9.18 | — | — | 330 | — | — | 13.00 | 11.55 | 14.45 | — |
| — | 7.05 | 9.40 | 8.22 | +0.30 | 55.7% | 332.5 | 55.7% | -0.70 | 14.40 | 12.85 | 15.95 | — |
| — | 6.70 | 8.40 | 7.55 | +0.27 | 55.6% | 335 | 55.6% | -0.73 | 15.95 | 14.25 | 17.65 | — |
| — | 5.30 | 7.45 | 6.38 | +0.25 | 55.5% | 337.5 | 55.5% | -0.75 | 17.55 | 15.70 | 19.40 | — |
| — | 4.55 | 6.00 | 5.28 | +0.22 | 55.4% | 340 | 55.4% | -0.78 | 19.27 | 17.35 | 21.20 | — |
| — | 3.85 | 5.85 | 4.85 | +0.20 | 55.3% | 342.5 | 55.3% | -0.80 | 21.05 | 19.00 | 23.10 | — |
| — | 3.25 | 5.15 | 4.20 | +0.18 | 55.3% | 345 | 55.3% | -0.82 | 23.27 | 21.50 | 25.05 | — |
| — | 2.85 | 4.55 | 3.70 | +0.16 | 55.3% | 347.5 | 55.3% | -0.84 | 25.02 | 22.95 | 27.10 | — |
| — | 2.79 | 3.95 | 3.37 | +0.15 | 55.3% | 350 | 55.3% | -0.86 | 27.18 | 25.20 | 29.15 | — |
| — | 2.15 | 3.45 | 2.80 | +0.13 | 55.3% | 352.5 | 55.3% | -0.87 | 30.43 | 27.80 | 33.05 | — |
| — | 1.51 | 3.00 | 2.25 | +0.12 | 55.3% | 355 | 55.3% | -0.89 | 31.77 | 28.00 | 35.55 | — |
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.