Spot 328.62
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 35.30 | 31.45 | +0.96 | 68.6% | 297.5 | 68.6% | -0.04 | 0.14 | 0.07 | 0.22 | — |
| — | 25.20 | 30.80 | 28.00 | +0.95 | 66.6% | 300 | 66.6% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 22.45 | 30.35 | 26.40 | +0.95 | 64.8% | 302.5 | 64.8% | -0.05 | 0.21 | 0.11 | 0.32 | — |
| — | 20.30 | 25.50 | 22.90 | +0.94 | 63.3% | 305 | 63.3% | -0.06 | 0.38 | 0.32 | 0.43 | — |
| — | 17.95 | 25.85 | 21.90 | +0.93 | 62.2% | 307.5 | 62.2% | -0.07 | 0.53 | 0.45 | 0.60 | — |
| — | 15.50 | 23.45 | 19.48 | +0.92 | 61.6% | 310 | 61.6% | -0.08 | 0.71 | 0.64 | 0.79 | — |
| — | 15.10 | 18.30 | 16.70 | +0.91 | 61.4% | 312.5 | 61.4% | -0.09 | 1.04 | 0.87 | 1.21 | — |
| — | 13.20 | 15.30 | 14.25 | +0.90 | 61.5% | 315 | 61.5% | -0.10 | 1.48 | 1.20 | 1.75 | — |
| — | 12.15 | 14.50 | 13.32 | +0.88 | 61.8% | 317.5 | 61.8% | -0.12 | 1.93 | 1.53 | 2.33 | — |
| — | 10.15 | 11.50 | 10.82 | +0.87 | 62.1% | 320 | 62.1% | -0.13 | 2.69 | 2.54 | 2.85 | — |
| — | 8.95 | 10.85 | 9.90 | +0.85 | 62.2% | 322.5 | 62.2% | -0.15 | 3.40 | 3.05 | 3.75 | — |
| — | 7.45 | 8.60 | 8.03 | +0.84 | 62.3% | 325 | 62.3% | -0.17 | 4.47 | 4.20 | 4.75 | — |
| — | 6.35 | 7.00 | 6.67 | +0.82 | 62.4% | 327.5 | 62.4% | -0.18 | 5.62 | 5.20 | 6.05 | — |
| — | 5.20 | 6.00 | 5.60 | +0.80 | 62.4% | 330 | 62.4% | -0.20 | 6.83 | 6.30 | 7.35 | — |
| — | 3.95 | 4.95 | 4.45 | +0.78 | 62.4% | 332.5 | 62.4% | -0.22 | 8.20 | 7.40 | 9.00 | — |
| — | 3.20 | 3.75 | 3.48 | +0.76 | 62.4% | 335 | 62.4% | -0.24 | 10.07 | 9.30 | 10.85 | — |
| — | 2.34 | 2.96 | 2.65 | +0.74 | 62.4% | 337.5 | 62.4% | -0.26 | 11.20 | 10.40 | 12.00 | — |
| — | 2.10 | 2.31 | 2.21 | +0.72 | 62.4% | 340 | 62.4% | -0.28 | 13.70 | 12.75 | 14.65 | — |
| — | 1.27 | 1.90 | 1.58 | +0.70 | 62.5% | 342.5 | 62.5% | -0.30 | 15.25 | 13.60 | 16.90 | — |
| — | 0.97 | 1.37 | 1.17 | +0.68 | 62.8% | 345 | 62.8% | -0.32 | 17.45 | 16.05 | 18.85 | — |
| — | 0.80 | 1.41 | 1.10 | +0.66 | 63.3% | 347.5 | 63.3% | -0.35 | 19.15 | 16.70 | 21.60 | — |
| — | 0.64 | 0.80 | 0.72 | +0.63 | 64.1% | 350 | 64.1% | -0.37 | 21.82 | 20.25 | 23.40 | — |
| — | 0.47 | 0.66 | 0.56 | +0.61 | 65.2% | 352.5 | 65.2% | -0.39 | 25.23 | 22.25 | 28.20 | — |
| — | 0.33 | 0.50 | 0.41 | +0.59 | 66.5% | 355 | 66.5% | -0.41 | 27.20 | 25.75 | 28.65 | — |
| — | 0.13 | 0.60 | 0.36 | +0.56 | 67.9% | 357.5 | 67.9% | -0.44 | 29.35 | 28.20 | 30.50 | — |
| — | 0.20 | 0.32 | 0.26 | +0.54 | 69.6% | 360 | 69.6% | -0.46 | 31.82 | 30.25 | 33.40 | — |
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.