Spot 325.90
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.40 | 37.15 | 33.27 | +0.98 | 59.0% | 292.5 | 59.0% | -0.02 | 0.20 | 0.07 | 0.32 | — |
| — | 26.95 | 34.10 | 30.52 | +0.97 | 58.4% | 295 | 58.4% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 25.05 | 31.80 | 28.43 | +0.96 | 57.9% | 297.5 | 57.9% | -0.04 | 0.27 | 0.12 | 0.41 | — |
| — | 24.00 | 28.00 | 26.00 | +0.95 | 57.3% | 300 | 57.3% | -0.05 | 0.41 | 0.22 | 0.59 | — |
| — | 19.85 | 26.95 | 23.40 | +0.93 | 56.7% | 302.5 | 56.7% | -0.07 | 0.53 | 0.40 | 0.65 | — |
| — | 20.00 | 23.10 | 21.55 | +0.91 | 56.2% | 305 | 56.2% | -0.09 | 0.72 | 0.59 | 0.85 | — |
| — | 16.60 | 21.20 | 18.90 | +0.88 | 55.7% | 307.5 | 55.7% | -0.12 | 0.98 | 0.85 | 1.11 | — |
| — | 14.45 | 18.30 | 16.38 | +0.84 | 55.2% | 310 | 55.2% | -0.16 | 1.31 | 1.06 | 1.57 | — |
| — | 12.95 | 16.95 | 14.95 | +0.81 | 54.7% | 312.5 | 54.7% | -0.19 | 1.74 | 1.55 | 1.93 | — |
| — | 11.80 | 14.45 | 13.12 | +0.76 | 54.2% | 315 | 54.2% | -0.23 | 2.26 | 2.02 | 2.50 | — |
| — | 10.55 | 11.95 | 11.25 | +0.71 | 53.8% | 317.5 | 53.8% | -0.28 | 2.83 | 2.67 | 3.00 | — |
| — | 8.90 | 10.00 | 9.45 | +0.65 | 53.3% | 320 | 53.3% | -0.35 | 3.80 | 3.20 | 4.40 | — |
| — | 7.00 | 8.40 | 7.70 | +0.60 | 52.9% | 322.5 | 52.9% | -0.41 | 4.72 | 4.25 | 5.20 | — |
| — | 5.65 | 7.00 | 6.33 | +0.54 | 52.5% | 325 | 52.5% | -0.46 | 5.85 | 5.30 | 6.40 | — |
| — | 4.60 | 5.60 | 5.10 | +0.47 | 52.2% | 327.5 | 52.2% | -0.54 | 7.12 | 6.60 | 7.65 | — |
| — | 3.60 | 4.55 | 4.08 | +0.41 | 51.9% | 330 | 51.9% | -0.59 | 8.68 | 7.75 | 9.60 | — |
| — | 2.78 | 3.60 | 3.19 | +0.34 | 51.6% | 332.5 | 51.6% | -0.65 | 10.20 | 9.35 | 11.05 | — |
| — | 2.14 | 2.78 | 2.46 | +0.29 | 51.3% | 335 | 51.3% | -0.71 | 12.12 | 10.80 | 13.45 | — |
| — | 1.59 | 2.15 | 1.87 | +0.24 | 51.1% | 337.5 | 51.1% | -0.77 | 14.05 | 12.50 | 15.60 | — |
| — | 1.24 | 1.56 | 1.40 | +0.19 | 51.0% | 340 | 51.0% | -0.82 | 15.70 | 13.95 | 17.45 | — |
| — | 0.88 | 1.18 | 1.03 | +0.15 | 50.8% | 342.5 | 50.8% | -0.85 | 18.85 | 16.40 | 21.30 | — |
| — | 0.48 | 1.02 | 0.75 | +0.11 | 50.8% | 345 | 50.8% | -0.89 | 20.68 | 17.95 | 23.40 | — |
| — | 0.43 | 0.64 | 0.54 | +0.09 | 50.8% | 347.5 | 50.8% | -0.92 | 22.62 | 19.45 | 25.80 | — |
| — | 0.28 | 0.48 | 0.38 | +0.06 | 50.8% | 350 | 50.8% | -0.94 | 24.88 | 21.50 | 28.25 | — |
| — | 0.18 | 0.41 | 0.29 | +0.05 | 51.0% | 352.5 | 51.0% | -0.96 | 26.95 | 23.30 | 30.60 | — |
| — | 0.13 | 0.33 | 0.23 | — | — | 355 | 51.1% | -0.97 | 29.98 | 27.15 | 32.80 | — |
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.