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 | |
| — | 38.60 | 42.45 | 40.52 | +0.75 | 100.4% | 292.5 | 100.4% | -0.25 | 10.25 | 9.20 | 11.30 | — |
| — | 37.35 | 40.75 | 39.05 | +0.73 | 100.3% | 295 | 100.3% | -0.27 | 10.55 | 9.95 | 11.15 | — |
| — | 35.65 | 39.05 | 37.35 | +0.71 | 100.2% | 297.5 | 100.2% | -0.29 | 11.90 | 10.80 | 13.00 | — |
| — | 34.00 | 37.50 | 35.75 | +0.70 | 100.1% | 300 | 100.1% | -0.30 | 11.57 | 10.40 | 12.75 | — |
| — | 31.70 | 35.55 | 33.62 | +0.68 | 100.0% | 302.5 | 100.0% | -0.32 | 12.55 | 11.00 | 14.10 | — |
| — | 31.10 | 34.50 | 32.80 | +0.66 | 99.9% | 305 | 99.9% | -0.34 | 13.68 | 12.15 | 15.20 | — |
| — | 29.55 | 32.95 | 31.25 | +0.65 | 99.9% | 307.5 | 99.9% | -0.36 | 15.20 | 14.50 | 15.90 | — |
| — | 28.85 | 31.40 | 30.12 | +0.63 | 99.8% | 310 | 99.8% | -0.37 | 16.27 | 15.50 | 17.05 | — |
| — | 27.50 | 29.75 | 28.62 | +0.61 | 99.7% | 312.5 | 99.7% | -0.39 | 17.25 | 16.60 | 17.90 | — |
| — | 25.65 | 28.25 | 26.95 | +0.60 | 99.7% | 315 | 99.7% | -0.40 | 18.43 | 17.75 | 19.10 | — |
| — | 23.30 | 27.00 | 25.15 | +0.58 | 99.6% | 317.5 | 99.6% | -0.42 | 19.65 | 18.95 | 20.35 | — |
| — | 23.50 | 25.30 | 24.40 | +0.56 | 99.6% | 320 | 99.6% | -0.44 | 20.80 | 20.15 | 21.45 | — |
| — | 21.60 | 23.90 | 22.75 | +0.54 | 99.6% | 322.5 | 99.6% | -0.46 | 22.27 | 21.40 | 23.15 | — |
| — | 21.20 | 23.00 | 22.10 | +0.52 | 99.5% | 325 | 99.5% | -0.48 | 23.35 | 22.55 | 24.15 | — |
| — | 19.30 | 21.75 | 20.52 | +0.51 | 99.5% | 327.5 | 99.5% | -0.49 | 25.00 | 24.05 | 25.95 | — |
| — | 18.90 | 20.15 | 19.52 | +0.49 | 99.5% | 330 | 99.5% | -0.51 | 26.18 | 25.50 | 26.85 | — |
| — | 17.95 | 19.30 | 18.62 | +0.47 | 99.4% | 332.5 | 99.4% | -0.53 | 27.85 | 26.90 | 28.80 | — |
| — | 16.55 | 18.85 | 17.70 | +0.45 | 99.4% | 335 | 99.4% | -0.55 | 29.30 | 28.15 | 30.45 | — |
| — | 15.40 | 17.45 | 16.43 | +0.44 | 99.4% | 337.5 | 99.4% | -0.56 | 30.68 | 29.65 | 31.70 | — |
| — | 13.70 | 16.60 | 15.15 | +0.42 | 99.4% | 340 | 99.4% | -0.58 | 32.38 | 31.55 | 33.20 | — |
| — | 14.20 | 15.60 | 14.90 | +0.40 | 99.4% | 342.5 | 99.4% | -0.60 | 33.67 | 32.80 | 34.55 | — |
| — | 12.95 | 14.65 | 13.80 | +0.39 | 99.4% | 345 | 99.4% | -0.62 | 35.48 | 34.10 | 36.85 | — |
| — | 12.55 | 14.05 | 13.30 | +0.37 | 99.4% | 347.5 | 99.4% | -0.63 | 37.15 | 35.75 | 38.55 | — |
| — | 11.85 | 14.00 | 12.93 | +0.36 | 99.3% | 350 | 99.3% | -0.65 | 38.92 | 37.05 | 40.80 | — |
| — | 11.15 | 11.90 | 11.53 | +0.34 | 99.3% | 352.5 | 99.3% | -0.66 | 40.55 | 39.15 | 41.95 | — |
| — | 10.45 | 12.50 | 11.47 | +0.33 | 99.3% | 355 | 99.3% | -0.68 | 42.02 | 40.35 | 43.70 | — |
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.