Spot 328.42
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 34.90 | 32.27 | — | — | 297.5 | — | — | 0.59 | 0.51 | 0.67 | — |
| — | 27.95 | 31.00 | 29.48 | — | — | 300 | 47.3% | -0.07 | 0.66 | 0.53 | 0.78 | — |
| — | 25.40 | 29.75 | 27.57 | +0.91 | 46.8% | 302.5 | 46.8% | -0.09 | 0.93 | 0.85 | 1.01 | — |
| — | 23.70 | 27.00 | 25.35 | +0.89 | 46.4% | 305 | 46.4% | -0.11 | 1.17 | 1.08 | 1.26 | — |
| — | 21.55 | 25.20 | 23.38 | +0.86 | 45.9% | 307.5 | 45.9% | -0.14 | 1.49 | 1.38 | 1.60 | — |
| — | 19.20 | 21.55 | 20.38 | +0.84 | 45.6% | 310 | 45.6% | -0.16 | 1.90 | 1.80 | 2.00 | — |
| — | 16.90 | 21.40 | 19.15 | +0.80 | 45.2% | 312.5 | 45.2% | -0.20 | 2.37 | 2.16 | 2.58 | — |
| — | 15.35 | 17.55 | 16.45 | +0.77 | 44.9% | 315 | 44.9% | -0.23 | 2.75 | 2.61 | 2.90 | — |
| — | 13.95 | 16.55 | 15.25 | +0.73 | 44.6% | 317.5 | 44.6% | -0.27 | 3.40 | 3.10 | 3.70 | — |
| — | 12.20 | 15.00 | 13.60 | +0.69 | 44.4% | 320 | 44.4% | -0.31 | 4.22 | 4.00 | 4.45 | — |
| — | 10.60 | 12.15 | 11.38 | +0.64 | 44.1% | 322.5 | 44.1% | -0.36 | 4.90 | 4.40 | 5.40 | — |
| — | 9.20 | 10.40 | 9.80 | +0.59 | 43.9% | 325 | 43.9% | -0.41 | 6.08 | 5.75 | 6.40 | — |
| — | 8.00 | 8.95 | 8.47 | +0.54 | 43.7% | 327.5 | 43.7% | -0.46 | 7.12 | 6.80 | 7.45 | — |
| — | 6.55 | 7.65 | 7.10 | +0.49 | 43.5% | 330 | 43.5% | -0.51 | 8.15 | 7.55 | 8.75 | — |
| — | 5.60 | 6.90 | 6.25 | +0.44 | 43.4% | 332.5 | 43.4% | -0.56 | 9.85 | 9.10 | 10.60 | — |
| — | 4.80 | 5.40 | 5.10 | +0.39 | 43.3% | 335 | 43.3% | -0.61 | 11.38 | 10.55 | 12.20 | — |
| — | 3.95 | 4.50 | 4.22 | +0.35 | 43.2% | 337.5 | 43.2% | -0.66 | 12.93 | 12.10 | 13.75 | — |
| — | 3.20 | 3.75 | 3.48 | +0.30 | 43.1% | 340 | 43.1% | -0.70 | 14.78 | 14.00 | 15.55 | — |
| — | 2.63 | 3.10 | 2.87 | +0.26 | 43.1% | 342.5 | 43.1% | -0.74 | 16.57 | 15.60 | 17.55 | — |
| — | 2.15 | 2.73 | 2.44 | +0.22 | 43.1% | 345 | 43.1% | -0.78 | 18.77 | 17.90 | 19.65 | — |
| — | 1.70 | 2.03 | 1.86 | +0.19 | 43.1% | 347.5 | 43.1% | -0.82 | 20.40 | 18.15 | 22.65 | — |
| — | 1.34 | 1.65 | 1.50 | +0.16 | 43.2% | 350 | 43.2% | -0.85 | 22.32 | 19.90 | 24.75 | — |
| — | 1.10 | 1.33 | 1.22 | +0.13 | 43.3% | 352.5 | 43.3% | -0.87 | 24.98 | 22.65 | 27.30 | — |
| — | 0.88 | 1.08 | 0.98 | +0.11 | 43.4% | 355 | 43.4% | -0.90 | 27.02 | 24.90 | 29.15 | — |
| — | 0.69 | 0.86 | 0.78 | +0.09 | 43.6% | 357.5 | 43.6% | -0.92 | 29.07 | 26.55 | 31.60 | — |
| — | 0.55 | 0.68 | 0.61 | +0.07 | 43.8% | 360 | 43.8% | -0.93 | 31.25 | 29.45 | 33.05 | — |
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.