Spot 322.90
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 33.35 | 31.45 | +0.94 | 61.6% | 292.5 | 61.6% | -0.06 | 0.64 | 0.51 | 0.76 | — |
| — | 27.10 | 31.00 | 29.05 | +0.93 | 61.1% | 295 | 61.1% | -0.07 | 0.78 | 0.68 | 0.87 | — |
| — | 24.80 | 28.70 | 26.75 | +0.91 | 60.6% | 297.5 | 60.6% | -0.09 | 0.98 | 0.88 | 1.09 | — |
| — | 22.75 | 26.80 | 24.77 | +0.89 | 60.0% | 300 | 60.0% | -0.11 | 1.25 | 1.12 | 1.39 | — |
| — | 19.35 | 24.60 | 21.98 | +0.87 | 59.5% | 302.5 | 59.5% | -0.13 | 1.65 | 1.43 | 1.87 | — |
| — | 19.05 | 23.70 | 21.38 | +0.84 | 58.8% | 305 | 58.8% | -0.16 | 2.02 | 1.78 | 2.25 | — |
| — | 16.15 | 19.50 | 17.82 | +0.80 | 58.2% | 307.5 | 58.2% | -0.20 | 2.43 | 2.21 | 2.65 | — |
| — | 15.20 | 17.25 | 16.23 | +0.77 | 57.6% | 310 | 57.6% | -0.23 | 2.85 | 2.56 | 3.15 | — |
| — | 13.30 | 15.25 | 14.28 | +0.72 | 57.0% | 312.5 | 57.0% | -0.28 | 3.60 | 3.35 | 3.85 | — |
| — | 11.55 | 13.40 | 12.47 | +0.67 | 56.6% | 315 | 56.6% | -0.33 | 4.35 | 4.00 | 4.70 | — |
| — | 10.05 | 11.65 | 10.85 | +0.62 | 56.1% | 317.5 | 56.1% | -0.38 | 5.20 | 4.80 | 5.60 | — |
| — | 8.35 | 9.90 | 9.12 | +0.58 | 55.8% | 320 | 55.8% | -0.43 | 6.25 | 5.85 | 6.65 | — |
| — | 7.35 | 8.60 | 7.97 | +0.52 | 55.5% | 322.5 | 55.5% | -0.48 | 7.25 | 6.80 | 7.70 | — |
| — | 5.90 | 7.30 | 6.60 | +0.47 | 55.2% | 325 | 55.2% | -0.53 | 8.68 | 8.10 | 9.25 | — |
| — | 5.40 | 6.20 | 5.80 | +0.41 | 55.1% | 327.5 | 55.1% | -0.59 | 9.95 | 9.20 | 10.70 | — |
| — | 4.25 | 5.05 | 4.65 | +0.36 | 55.0% | 330 | 55.0% | -0.64 | 11.68 | 11.00 | 12.35 | — |
| — | 3.45 | 4.10 | 3.77 | +0.31 | 54.9% | 332.5 | 54.9% | -0.69 | 13.18 | 12.20 | 14.15 | — |
| — | 2.63 | 3.35 | 2.99 | +0.27 | 55.0% | 335 | 55.0% | -0.73 | 14.97 | 13.90 | 16.05 | — |
| — | 2.06 | 2.73 | 2.40 | +0.23 | 55.1% | 337.5 | 55.1% | -0.76 | 16.40 | 15.55 | 17.25 | — |
| — | 1.75 | 2.17 | 1.96 | +0.20 | 55.2% | 340 | 55.2% | -0.80 | 19.05 | 17.95 | 20.15 | — |
| — | 1.37 | 1.96 | 1.67 | +0.16 | 55.5% | 342.5 | 55.5% | -0.84 | 20.55 | 17.50 | 23.60 | — |
| — | 1.10 | 1.36 | 1.23 | +0.14 | 55.8% | 345 | 55.8% | -0.86 | 23.50 | 20.55 | 26.45 | — |
| — | 0.65 | 1.07 | 0.86 | +0.12 | 56.1% | 347.5 | 56.1% | -0.88 | 25.73 | 22.85 | 28.60 | — |
| — | 0.66 | 0.84 | 0.75 | +0.09 | 56.5% | 350 | 56.5% | -0.91 | 26.65 | 24.35 | 28.95 | — |
| — | 0.51 | 0.67 | 0.59 | +0.08 | 56.9% | 352.5 | 56.9% | -0.93 | 29.93 | 26.55 | 33.30 | — |
| — | 0.38 | 0.53 | 0.46 | +0.06 | 57.4% | 355 | 57.4% | -0.94 | 32.30 | 28.95 | 35.65 | — |
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.