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 | |
| — | 30.25 | 32.10 | 31.18 | +0.85 | 47.6% | 300 | 47.6% | -0.15 | 2.46 | 2.33 | 2.60 | — |
| — | 27.30 | 33.15 | 30.23 | +0.83 | 47.2% | 302.5 | 47.2% | -0.17 | 2.88 | 2.72 | 3.05 | — |
| — | 25.45 | 28.30 | 26.88 | +0.81 | 46.8% | 305 | 46.8% | -0.19 | 3.35 | 3.05 | 3.65 | — |
| — | 23.95 | 27.60 | 25.77 | +0.79 | 46.5% | 307.5 | 46.5% | -0.21 | 3.85 | 3.45 | 4.25 | — |
| — | 22.10 | 24.45 | 23.27 | +0.76 | 46.2% | 310 | 46.2% | -0.24 | 4.50 | 4.25 | 4.75 | — |
| — | 20.45 | 23.65 | 22.05 | +0.74 | 45.9% | 312.5 | 45.9% | -0.27 | 5.15 | 4.85 | 5.45 | — |
| — | 19.10 | 20.70 | 19.90 | +0.71 | 45.6% | 315 | 45.6% | -0.29 | 5.88 | 5.55 | 6.20 | — |
| — | 17.55 | 20.00 | 18.77 | +0.68 | 45.4% | 317.5 | 45.4% | -0.32 | 6.75 | 6.45 | 7.05 | — |
| — | 15.45 | 17.60 | 16.52 | +0.64 | 45.2% | 320 | 45.2% | -0.36 | 7.65 | 7.30 | 8.00 | — |
| — | 14.55 | 16.50 | 15.53 | +0.61 | 45.0% | 322.5 | 45.0% | -0.39 | 8.82 | 8.35 | 9.30 | — |
| — | 13.25 | 14.35 | 13.80 | +0.58 | 44.8% | 325 | 44.8% | -0.42 | 9.95 | 9.50 | 10.40 | — |
| — | 11.95 | 13.20 | 12.57 | +0.54 | 44.6% | 327.5 | 44.6% | -0.46 | 10.53 | 9.40 | 11.65 | — |
| — | 11.10 | 12.75 | 11.93 | +0.51 | 44.5% | 330 | 44.5% | -0.49 | 11.75 | 10.70 | 12.80 | — |
| — | 9.55 | 10.55 | 10.05 | +0.47 | 44.4% | 332.5 | 44.4% | -0.53 | 13.18 | 11.90 | 14.45 | — |
| — | 8.60 | 10.25 | 9.43 | +0.44 | 44.4% | 335 | 44.4% | -0.56 | 14.43 | 13.20 | 15.65 | — |
| — | 7.50 | 8.45 | 7.97 | +0.41 | 44.3% | 337.5 | 44.3% | -0.60 | 15.97 | 14.75 | 17.20 | — |
| — | 6.80 | 7.55 | 7.17 | +0.37 | 44.3% | 340 | 44.3% | -0.63 | 17.62 | 16.25 | 19.00 | — |
| — | 5.75 | 6.80 | 6.28 | +0.34 | 44.3% | 342.5 | 44.3% | -0.67 | 19.40 | 17.95 | 20.85 | — |
| — | 5.05 | 6.00 | 5.53 | +0.31 | 44.4% | 345 | 44.4% | -0.70 | 21.70 | 20.60 | 22.80 | — |
| — | 4.55 | 5.30 | 4.92 | +0.28 | 44.4% | 347.5 | 44.4% | -0.73 | 23.23 | 22.00 | 24.45 | — |
| — | 3.95 | 4.65 | 4.30 | +0.25 | 44.5% | 350 | 44.5% | -0.75 | 25.35 | 24.10 | 26.60 | — |
| — | 3.55 | 4.10 | 3.83 | +0.23 | 44.6% | 352.5 | 44.6% | -0.78 | 26.95 | 25.60 | 28.30 | — |
| — | 3.00 | 3.65 | 3.33 | +0.21 | 44.8% | 355 | 44.8% | -0.80 | 28.80 | 26.95 | 30.65 | — |
| — | 2.75 | 3.20 | 2.98 | +0.18 | 44.9% | 357.5 | 44.9% | -0.82 | 30.82 | 28.90 | 32.75 | — |
| — | 2.39 | 2.71 | 2.55 | +0.16 | 45.1% | 360 | 45.1% | -0.84 | 32.92 | 30.70 | 35.15 | — |
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.