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 | |
| — | 37.60 | 41.20 | 39.40 | +0.75 | 84.4% | 297.5 | 84.4% | -0.25 | 8.97 | 8.55 | 9.40 | — |
| — | 35.35 | 40.30 | 37.83 | +0.74 | 84.4% | 300 | 84.4% | -0.27 | 9.72 | 9.10 | 10.35 | — |
| — | 34.90 | 38.65 | 36.77 | +0.72 | 84.3% | 302.5 | 84.3% | -0.28 | 10.62 | 9.80 | 11.45 | — |
| — | 34.05 | 36.35 | 35.20 | +0.70 | 84.3% | 305 | 84.3% | -0.30 | 11.47 | 10.75 | 12.20 | — |
| — | 32.40 | 34.65 | 33.52 | +0.68 | 84.3% | 307.5 | 84.3% | -0.32 | 12.47 | 11.60 | 13.35 | — |
| — | 29.95 | 32.45 | 31.20 | +0.67 | 84.3% | 310 | 84.3% | -0.33 | 13.55 | 13.10 | 14.00 | — |
| — | 29.75 | 30.80 | 30.27 | +0.65 | 84.3% | 312.5 | 84.3% | -0.35 | 14.38 | 13.55 | 15.20 | — |
| — | 28.15 | 30.10 | 29.12 | +0.63 | 84.3% | 315 | 84.3% | -0.37 | 15.38 | 14.65 | 16.10 | — |
| — | 26.50 | 28.70 | 27.60 | +0.61 | 84.3% | 317.5 | 84.3% | -0.39 | 16.75 | 16.10 | 17.40 | — |
| — | 25.35 | 26.50 | 25.93 | +0.59 | 84.3% | 320 | 84.3% | -0.41 | 17.90 | 17.30 | 18.50 | — |
| — | 24.00 | 25.85 | 24.93 | +0.58 | 84.3% | 322.5 | 84.3% | -0.43 | 19.07 | 18.50 | 19.65 | — |
| — | 22.80 | 24.30 | 23.55 | +0.56 | 84.3% | 325 | 84.3% | -0.44 | 20.32 | 19.75 | 20.90 | — |
| — | 21.55 | 23.05 | 22.30 | +0.54 | 84.4% | 327.5 | 84.4% | -0.46 | 21.43 | 20.90 | 21.95 | — |
| — | 20.45 | 21.50 | 20.98 | +0.52 | 84.4% | 330 | 84.4% | -0.48 | 23.02 | 22.50 | 23.55 | — |
| — | 19.25 | 21.25 | 20.25 | +0.50 | 84.4% | 332.5 | 84.4% | -0.50 | 24.35 | 23.90 | 24.80 | — |
| — | 18.20 | 19.30 | 18.75 | +0.48 | 84.5% | 335 | 84.5% | -0.52 | 25.85 | 25.25 | 26.45 | — |
| — | 17.15 | 18.70 | 17.93 | +0.47 | 84.5% | 337.5 | 84.5% | -0.53 | 27.25 | 26.70 | 27.80 | — |
| — | 16.10 | 17.60 | 16.85 | +0.45 | 84.6% | 340 | 84.6% | -0.55 | 28.73 | 28.05 | 29.40 | — |
| — | 15.05 | 16.40 | 15.72 | +0.43 | 84.6% | 342.5 | 84.6% | -0.57 | 30.35 | 29.75 | 30.95 | — |
| — | 14.35 | 15.40 | 14.88 | +0.41 | 84.6% | 345 | 84.6% | -0.59 | 32.50 | 30.90 | 34.10 | — |
| — | — | — | — | +0.40 | 84.7% | 347.5 | 84.7% | -0.60 | — | — | — | — |
| — | 12.70 | 13.60 | 13.15 | +0.38 | 84.7% | 350 | 84.7% | -0.62 | 34.70 | 33.60 | 35.80 | — |
| — | — | — | — | +0.36 | 84.7% | 352.5 | 84.7% | -0.64 | — | — | — | — |
| — | 10.85 | 12.25 | 11.55 | +0.35 | 84.8% | 355 | 84.8% | -0.65 | 38.17 | 37.10 | 39.25 | — |
| — | — | — | — | +0.33 | 84.8% | 357.5 | 84.8% | -0.67 | — | — | — | — |
| — | 9.70 | 10.55 | 10.12 | +0.32 | 84.8% | 360 | 84.8% | -0.68 | 41.70 | 40.40 | 43.00 | — |
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.