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 | |
| — | 29.20 | 35.55 | 32.38 | +0.89 | 52.4% | 295 | 52.4% | -0.12 | 1.58 | 1.22 | 1.94 | — |
| — | 26.25 | 30.40 | 28.32 | +0.85 | 51.4% | 300 | 51.4% | -0.15 | 2.21 | 1.77 | 2.66 | — |
| — | 22.95 | 28.15 | 25.55 | +0.83 | 51.0% | 302.5 | 51.0% | -0.18 | 3.17 | 2.53 | 3.80 | — |
| — | 22.65 | 26.10 | 24.38 | — | — | 305 | 50.6% | -0.20 | 3.27 | 2.69 | 3.85 | — |
| — | 20.90 | 25.05 | 22.98 | +0.77 | 50.2% | 307.5 | 50.2% | -0.23 | 3.73 | 3.40 | 4.05 | — |
| — | 18.95 | 22.15 | 20.55 | — | — | 310 | 49.9% | -0.25 | 4.35 | 4.00 | 4.70 | — |
| — | 17.75 | 19.85 | 18.80 | — | — | 312.5 | — | — | 5.25 | 4.65 | 5.85 | — |
| — | 14.85 | 19.10 | 16.98 | — | — | 315 | — | — | 6.08 | 5.45 | 6.70 | — |
| — | 13.35 | 17.30 | 15.32 | — | — | 317.5 | 49.1% | -0.36 | 6.62 | 5.55 | 7.70 | — |
| — | 12.75 | 14.30 | 13.53 | — | — | 320 | — | — | 7.20 | 6.40 | 8.00 | — |
| — | 11.40 | 12.90 | 12.15 | — | — | 322.5 | — | — | 8.93 | 7.75 | 10.10 | — |
| — | 9.55 | 11.55 | 10.55 | — | — | 325 | 48.6% | -0.47 | 10.03 | 9.50 | 10.55 | — |
| — | 8.30 | 10.30 | 9.30 | — | — | 327.5 | — | — | 11.40 | 10.65 | 12.15 | — |
| — | 7.40 | 9.15 | 8.28 | — | — | 330 | 48.3% | -0.54 | 13.18 | 12.05 | 14.30 | — |
| — | 6.75 | 8.10 | 7.42 | — | — | 332.5 | — | — | 14.47 | 13.05 | 15.90 | — |
| — | 5.55 | 8.00 | 6.78 | +0.38 | 48.2% | 335 | — | — | 15.93 | 14.45 | 17.40 | — |
| — | 4.90 | 6.25 | 5.58 | — | — | 337.5 | — | — | 17.40 | 16.65 | 18.15 | — |
| — | 4.25 | 5.50 | 4.88 | +0.31 | 48.2% | 340 | — | — | 19.05 | 16.95 | 21.15 | — |
| — | 3.50 | 4.85 | 4.17 | +0.28 | 48.2% | 342.5 | — | — | 21.00 | 19.40 | 22.60 | — |
| — | 3.10 | 4.65 | 3.88 | — | — | 345 | — | — | 23.15 | 21.35 | 24.95 | — |
| — | 2.71 | 3.65 | 3.18 | — | — | 347.5 | 48.3% | -0.78 | 25.00 | 23.45 | 26.55 | — |
| — | 2.36 | 3.10 | 2.73 | — | — | 350 | — | — | 27.02 | 25.50 | 28.55 | — |
| — | 2.05 | 2.99 | 2.52 | — | — | 352.5 | 48.5% | -0.83 | 29.35 | 27.25 | 31.45 | — |
| — | 1.60 | 2.51 | 2.06 | +0.15 | 48.6% | 355 | 48.6% | -0.85 | 31.75 | 28.70 | 34.80 | — |
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.