Spot 327.64
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 40.40 | 37.90 | — | — | 297.5 | 111.2% | -0.24 | 7.67 | 7.30 | 8.05 | — |
| — | 34.20 | 37.75 | 35.98 | +0.75 | 111.2% | 300 | 111.2% | -0.25 | 8.32 | 8.05 | 8.60 | — |
| — | 32.95 | 36.95 | 34.95 | +0.73 | 111.2% | 302.5 | 111.2% | -0.27 | 9.22 | 8.85 | 9.60 | — |
| — | 31.75 | 34.85 | 33.30 | +0.71 | 111.3% | 305 | 111.3% | -0.29 | 10.07 | 9.60 | 10.55 | — |
| — | 30.95 | 32.05 | 31.50 | +0.69 | 111.3% | 307.5 | — | — | 10.95 | 10.40 | 11.50 | — |
| — | 29.30 | 31.70 | 30.50 | +0.67 | 111.4% | 310 | — | — | 11.90 | 11.30 | 12.50 | — |
| — | 27.80 | 30.05 | 28.93 | +0.65 | 111.4% | 312.5 | — | — | 13.25 | 12.60 | 13.90 | — |
| — | 26.30 | 28.75 | 27.52 | +0.63 | 111.5% | 315 | — | — | 14.00 | 13.40 | 14.60 | — |
| — | 24.95 | 27.25 | 26.10 | +0.62 | 111.5% | 317.5 | 111.5% | -0.39 | 15.07 | 14.45 | 15.70 | — |
| — | 24.15 | 25.75 | 24.95 | — | — | 320 | — | — | 15.97 | 15.25 | 16.70 | — |
| — | 22.40 | 23.75 | 23.07 | — | — | 322.5 | — | — | 17.45 | 16.40 | 18.50 | — |
| — | 21.25 | 22.50 | 21.88 | — | — | 325 | — | — | 18.62 | 17.70 | 19.55 | — |
| — | 20.05 | 21.55 | 20.80 | +0.54 | 111.7% | 327.5 | 111.7% | -0.46 | 19.75 | 18.95 | 20.55 | — |
| — | 18.95 | 19.80 | 19.38 | — | — | 330 | — | — | 21.45 | 21.00 | 21.90 | — |
| — | 17.85 | 19.50 | 18.68 | +0.50 | 111.7% | 332.5 | — | — | 22.62 | 21.85 | 23.40 | — |
| — | 16.70 | 18.85 | 17.77 | — | — | 335 | 111.8% | -0.52 | 24.23 | 23.60 | 24.85 | — |
| — | 15.75 | 17.15 | 16.45 | — | — | 337.5 | — | — | 25.65 | 24.80 | 26.50 | — |
| — | 14.80 | 15.90 | 15.35 | — | — | 340 | — | — | 27.27 | 26.60 | 27.95 | — |
| — | 13.75 | 15.20 | 14.47 | +0.42 | 111.8% | 342.5 | — | — | 28.85 | 28.20 | 29.50 | — |
| — | 12.90 | 14.05 | 13.47 | — | — | 345 | — | — | 30.02 | 28.85 | 31.20 | — |
| — | 12.15 | 13.35 | 12.75 | — | — | 347.5 | — | — | 32.10 | 31.40 | 32.80 | — |
| — | 11.40 | 12.00 | 11.70 | +0.37 | 111.8% | 350 | 111.8% | -0.64 | 33.83 | 33.15 | 34.50 | — |
| — | 10.55 | 11.45 | 11.00 | +0.35 | 111.8% | 352.5 | 111.8% | -0.65 | 35.95 | 34.80 | 37.10 | — |
| — | 9.80 | 11.05 | 10.43 | +0.33 | 111.8% | 355 | 111.8% | -0.67 | 36.83 | 35.60 | 38.05 | — |
| — | 9.30 | 10.00 | 9.65 | +0.31 | 111.8% | 357.5 | 111.8% | -0.69 | 39.23 | 37.35 | 41.10 | — |
| — | 8.45 | 9.00 | 8.72 | +0.30 | 111.8% | 360 | 111.8% | -0.70 | 40.67 | 39.15 | 42.20 | — |
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.