Spot 327.16
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 33.70 | 32.45 | +0.99 | 63.6% | 295 | 63.6% | -0.01 | — | — | 0.40 | — |
| — | 28.50 | 31.80 | 30.15 | +0.98 | 62.3% | 297.5 | 62.3% | -0.02 | — | — | 2.20 | — |
| — | 25.90 | 28.60 | 27.25 | +0.97 | 60.9% | 300 | 60.9% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 24.00 | 26.90 | 25.45 | +0.97 | 59.6% | 302.5 | 59.6% | -0.03 | — | — | 2.25 | — |
| — | 21.10 | 23.80 | 22.45 | +0.95 | 58.3% | 305 | 58.3% | -0.05 | — | — | 1.65 | — |
| — | 19.10 | 22.10 | 20.60 | +0.93 | 57.0% | 307.5 | 57.0% | -0.07 | — | — | 1.75 | — |
| — | 16.20 | 19.80 | 18.00 | +0.91 | 55.9% | 310 | 55.9% | -0.09 | 0.68 | 0.20 | 1.15 | — |
| — | 14.20 | 17.40 | 15.80 | +0.88 | 54.8% | 312.5 | 54.8% | -0.12 | 1.45 | 0.25 | 2.65 | — |
| — | 12.30 | 15.20 | 13.75 | +0.84 | 53.9% | 315 | 53.9% | -0.16 | 0.88 | 0.30 | 1.45 | — |
| — | 10.00 | 13.20 | 11.60 | +0.79 | 53.1% | 317.5 | 53.1% | -0.21 | 1.35 | 0.80 | 1.90 | — |
| — | 8.20 | 10.80 | 9.50 | +0.72 | 52.4% | 320 | 52.4% | -0.28 | 1.52 | 0.85 | 2.20 | — |
| — | 6.50 | 8.90 | 7.70 | +0.66 | 51.9% | 322.5 | 51.9% | -0.34 | 2.15 | 0.80 | 3.50 | — |
| — | 4.80 | 8.00 | 6.40 | +0.58 | 51.6% | 325 | 51.6% | -0.42 | 3.58 | 2.45 | 4.70 | — |
| — | 4.00 | 6.70 | 5.35 | +0.50 | 51.5% | 327.5 | 51.5% | -0.50 | 4.65 | 3.30 | 6.00 | — |
| — | 3.20 | 5.40 | 4.30 | +0.42 | 51.4% | 330 | 51.4% | -0.58 | 5.85 | 4.20 | 7.50 | — |
| — | 1.60 | 4.40 | 3.00 | +0.35 | 51.4% | 332.5 | 51.4% | -0.65 | 7.55 | 6.00 | 9.10 | — |
| — | 0.90 | 2.65 | 1.77 | +0.28 | 51.6% | 335 | 51.6% | -0.72 | 9.30 | 7.70 | 10.90 | — |
| — | 0.70 | 3.30 | 2.00 | +0.21 | 51.8% | 337.5 | 51.8% | -0.79 | 11.40 | 10.10 | 12.70 | — |
| — | 0.85 | 1.30 | 1.07 | +0.16 | 52.0% | 340 | 52.0% | -0.84 | 13.35 | 11.70 | 15.00 | — |
| — | 0.65 | 1.05 | 0.85 | +0.12 | 52.2% | 342.5 | — | — | 15.55 | 13.90 | 17.20 | — |
| — | — | 1.20 | — | +0.09 | 52.5% | 345 | 52.5% | -0.91 | 17.85 | 16.30 | 19.40 | — |
| — | — | 1.85 | — | +0.06 | 52.8% | 347.5 | — | — | 20.20 | 18.60 | 21.80 | — |
| — | — | 1.00 | — | +0.05 | 53.0% | 350 | — | — | 22.65 | 21.00 | 24.30 | — |
| — | — | 2.30 | — | — | — | 352.5 | 53.3% | -0.97 | 25.05 | 23.50 | 26.60 | — |
| — | — | 0.80 | — | +0.02 | 53.6% | 355 | 53.6% | -0.98 | 27.45 | 25.90 | 29.00 | — |
| — | — | 1.30 | — | +0.01 | 53.9% | 357.5 | — | — | 30.15 | 28.40 | 31.90 | — |
| — | — | 0.25 | — | +0.01 | 54.3% | 360 | 54.3% | -0.99 | 32.55 | 30.90 | 34.20 | — |
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.