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 | |
| — | 28.65 | 36.10 | 32.38 | +0.94 | 48.7% | 297.5 | 48.7% | -0.06 | 0.93 | 0.57 | 1.29 | — |
| — | 26.15 | 34.15 | 30.15 | +0.93 | 48.4% | 300 | 48.4% | -0.07 | 1.19 | 1.01 | 1.36 | — |
| — | 25.90 | 31.90 | 28.90 | +0.92 | 48.0% | 302.5 | 48.0% | -0.08 | 1.57 | 1.05 | 2.10 | — |
| — | 23.75 | 29.80 | 26.77 | +0.91 | 47.8% | 305 | 47.8% | -0.09 | 1.95 | 1.39 | 2.50 | — |
| — | 21.70 | 27.60 | 24.65 | +0.90 | 47.5% | 307.5 | 47.5% | -0.10 | 2.38 | 1.80 | 2.95 | — |
| — | 20.35 | 23.15 | 21.75 | +0.89 | 47.4% | 310 | 47.4% | -0.11 | 2.67 | 2.28 | 3.05 | — |
| — | 18.55 | 21.20 | 19.88 | +0.88 | 47.2% | 312.5 | 47.2% | -0.12 | 3.43 | 2.86 | 4.00 | — |
| — | 16.75 | 19.30 | 18.02 | +0.87 | 47.1% | 315 | 47.1% | -0.13 | 4.22 | 3.80 | 4.65 | — |
| — | 15.10 | 17.00 | 16.05 | +0.85 | 47.0% | 317.5 | 47.0% | -0.15 | 4.92 | 4.20 | 5.65 | — |
| — | 14.20 | 15.75 | 14.97 | +0.84 | 47.0% | 320 | 47.0% | -0.16 | 5.65 | 5.10 | 6.20 | — |
| — | 12.20 | 14.10 | 13.15 | +0.82 | 47.0% | 322.5 | 47.0% | -0.18 | 6.65 | 5.95 | 7.35 | — |
| — | 11.10 | 12.35 | 11.72 | +0.81 | 47.0% | 325 | 47.0% | -0.19 | 7.70 | 7.15 | 8.25 | — |
| — | 10.20 | 10.75 | 10.47 | +0.79 | 47.0% | 327.5 | 47.0% | -0.21 | 8.97 | 8.15 | 9.80 | — |
| — | 8.75 | 9.95 | 9.35 | +0.78 | 47.0% | 330 | 47.0% | -0.22 | 10.28 | 9.75 | 10.80 | — |
| — | 7.35 | 8.80 | 8.07 | +0.76 | 47.1% | 332.5 | 47.1% | -0.24 | 11.70 | 10.70 | 12.70 | — |
| — | 6.30 | 7.55 | 6.92 | +0.74 | 47.2% | 335 | 47.2% | -0.26 | 13.18 | 12.15 | 14.20 | — |
| — | 5.50 | 6.75 | 6.12 | +0.72 | 47.2% | 337.5 | 47.2% | -0.28 | 14.75 | 13.65 | 15.85 | — |
| — | 4.60 | 5.80 | 5.20 | +0.70 | 47.4% | 340 | 47.4% | -0.30 | 16.45 | 15.20 | 17.70 | — |
| — | 3.90 | 5.25 | 4.58 | +0.69 | 47.5% | 342.5 | 47.5% | -0.31 | 18.23 | 16.80 | 19.65 | — |
| — | 3.45 | 4.60 | 4.03 | +0.67 | 47.6% | 345 | 47.6% | -0.33 | 20.07 | 18.65 | 21.50 | — |
| — | 3.00 | 4.00 | 3.50 | +0.65 | 47.8% | 347.5 | 47.8% | -0.35 | 22.02 | 20.50 | 23.55 | — |
| — | 2.60 | 3.15 | 2.88 | +0.63 | 48.0% | 350 | 48.0% | -0.37 | 24.00 | 22.40 | 25.60 | — |
| — | 1.81 | 3.05 | 2.43 | +0.61 | 48.2% | 352.5 | 48.2% | -0.39 | 25.23 | 22.00 | 28.45 | — |
| — | 1.70 | 2.33 | 2.02 | +0.59 | 48.5% | 355 | 48.5% | -0.41 | 28.00 | 25.90 | 30.10 | — |
| — | 1.16 | 2.28 | 1.72 | +0.56 | 48.8% | 357.5 | 48.8% | -0.43 | 29.85 | 26.30 | 33.40 | — |
| — | 1.30 | 1.62 | 1.46 | +0.54 | 49.1% | 360 | 49.1% | -0.46 | 32.73 | 29.05 | 36.40 | — |
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.