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 | |
| — | 31.80 | 35.30 | 33.55 | +0.92 | 48.9% | 295 | 48.9% | -0.08 | 0.65 | 0.25 | 1.05 | — |
| — | 29.60 | 32.90 | 31.25 | +0.90 | 48.2% | 297.5 | 48.2% | -0.10 | — | — | 3.00 | — |
| — | 27.50 | 30.70 | 29.10 | +0.89 | 47.6% | 300 | 47.6% | -0.11 | 1.62 | 0.05 | 3.20 | — |
| — | 25.20 | 28.50 | 26.85 | +0.87 | 47.0% | 302.5 | 47.0% | -0.13 | 2.02 | 0.75 | 3.30 | — |
| — | 23.10 | 26.40 | 24.75 | +0.84 | 46.5% | 305 | 46.5% | -0.16 | 1.95 | 0.20 | 3.70 | — |
| — | 20.90 | 24.10 | 22.50 | +0.82 | 46.0% | 307.5 | 46.0% | -0.18 | 2.27 | 0.65 | 3.90 | — |
| — | 19.20 | 22.20 | 20.70 | +0.79 | 45.5% | 310 | 45.5% | -0.21 | 2.80 | 1.20 | 4.40 | — |
| — | 17.30 | 20.20 | 18.75 | +0.76 | 45.1% | 312.5 | 45.1% | -0.24 | 3.48 | 2.15 | 4.80 | — |
| — | 15.20 | 18.40 | 16.80 | +0.72 | 44.7% | 315 | 44.7% | -0.28 | 3.70 | 2.80 | 4.60 | — |
| — | 13.70 | 16.50 | 15.10 | +0.68 | 44.4% | 317.5 | 44.4% | -0.32 | 4.55 | 3.70 | 5.40 | — |
| — | 11.70 | 15.10 | 13.40 | +0.64 | 44.1% | 320 | 44.1% | -0.36 | 5.20 | 4.60 | 5.80 | — |
| — | 10.70 | 12.50 | 11.60 | +0.60 | 43.9% | 322.5 | 43.9% | -0.40 | 6.20 | 5.40 | 7.00 | — |
| — | 9.00 | 11.10 | 10.05 | +0.56 | 43.7% | 325 | 43.7% | -0.44 | 7.25 | 6.40 | 8.10 | — |
| — | 7.40 | 9.80 | 8.60 | +0.51 | 43.6% | 327.5 | 43.6% | -0.49 | 8.65 | 7.60 | 9.70 | — |
| — | 6.40 | 8.40 | 7.40 | +0.47 | 43.6% | 330 | 43.6% | -0.53 | 9.75 | 8.80 | 10.70 | — |
| — | 5.80 | 7.70 | 6.75 | +0.43 | 43.6% | 332.5 | 43.6% | -0.58 | 11.55 | 10.20 | 12.90 | — |
| — | 4.80 | 6.20 | 5.50 | +0.38 | 43.6% | 335 | 43.6% | -0.62 | 12.45 | 11.00 | 13.90 | — |
| — | 4.10 | 5.40 | 4.75 | +0.34 | 43.8% | 337.5 | 43.8% | -0.66 | 14.40 | 12.60 | 16.20 | — |
| — | 2.90 | 4.70 | 3.80 | +0.31 | 43.9% | 340 | 43.9% | -0.70 | 16.40 | 15.00 | 17.80 | — |
| — | 2.20 | 5.00 | 3.60 | +0.27 | 44.2% | 342.5 | 44.2% | -0.73 | 17.80 | 16.10 | 19.50 | — |
| — | 1.95 | 3.50 | 2.73 | +0.24 | 44.5% | 345 | 44.5% | -0.77 | 20.00 | 18.20 | 21.80 | — |
| — | 1.10 | 2.95 | 2.02 | +0.21 | 44.8% | 347.5 | 44.8% | -0.79 | 22.05 | 20.30 | 23.80 | — |
| — | 1.20 | 3.70 | 2.45 | +0.18 | 45.2% | 350 | 45.2% | -0.82 | 24.30 | 22.50 | 26.10 | — |
| — | 1.00 | 3.60 | 2.30 | +0.16 | 45.6% | 352.5 | 45.6% | -0.84 | 26.40 | 24.60 | 28.20 | — |
| — | 0.65 | 3.60 | 2.12 | +0.14 | 46.1% | 355 | 46.1% | -0.86 | 28.70 | 26.90 | 30.50 | — |
| — | 0.10 | 3.20 | 1.65 | +0.12 | 46.6% | 357.5 | 46.6% | -0.88 | 30.90 | 29.20 | 32.60 | — |
| — | — | 3.00 | — | — | — | 360 | 47.2% | -0.90 | 33.20 | 31.50 | 34.90 | — |
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.