Spot 320.10
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 27.40 | 26.75 | +0.98 | 55.2% | 295 | 55.2% | -0.02 | 2.12 | 2.08 | 2.16 | — |
| — | 22.10 | 23.10 | 22.60 | +0.98 | 53.9% | 300 | 53.9% | -0.02 | 2.92 | 2.90 | 2.94 | — |
| — | 20.70 | 21.25 | 20.98 | +0.97 | 53.4% | 302.5 | 53.4% | -0.03 | 3.45 | 3.40 | 3.50 | — |
| — | 18.80 | 19.40 | 19.10 | +0.97 | 52.9% | 305 | 52.9% | -0.03 | 4.05 | 4.00 | 4.10 | — |
| — | 17.00 | 17.55 | 17.27 | +0.97 | 52.6% | 307.5 | 52.6% | -0.03 | 4.75 | 4.70 | 4.80 | — |
| — | 15.25 | 15.65 | 15.45 | +0.96 | 52.3% | 310 | 52.3% | -0.04 | 5.55 | 5.50 | 5.60 | — |
| — | 13.75 | 13.95 | 13.85 | +0.96 | 52.0% | 312.5 | 52.0% | -0.04 | 6.45 | 6.40 | 6.50 | — |
| — | 12.25 | 12.45 | 12.35 | +0.96 | 51.9% | 315 | 51.9% | -0.04 | 7.45 | 7.40 | 7.50 | — |
| — | 10.90 | 11.15 | 11.03 | +0.95 | 51.8% | 317.5 | 51.8% | -0.05 | 8.60 | 8.55 | 8.65 | — |
| — | 9.65 | 9.85 | 9.75 | +0.94 | 51.7% | 320 | 51.7% | -0.06 | 9.78 | 9.65 | 9.90 | — |
| — | 8.55 | 8.60 | 8.57 | +0.94 | 51.8% | 322.5 | 51.8% | -0.06 | 11.15 | 11.05 | 11.25 | — |
| — | 7.45 | 7.55 | 7.50 | +0.93 | 51.9% | 325 | 51.9% | -0.07 | 12.60 | 12.50 | 12.70 | — |
| — | 6.50 | 6.60 | 6.55 | +0.92 | 52.0% | 327.5 | 52.0% | -0.08 | 14.15 | 14.05 | 14.25 | — |
| — | 5.65 | 5.75 | 5.70 | +0.91 | 52.2% | 330 | 52.2% | -0.09 | 15.82 | 15.70 | 15.95 | — |
| — | 4.90 | 5.00 | 4.95 | +0.90 | 52.3% | 332.5 | 52.3% | -0.10 | 17.93 | 17.45 | 18.40 | — |
| — | 4.25 | 4.35 | 4.30 | +0.88 | 52.5% | 335 | 52.5% | -0.12 | 19.80 | 19.30 | 20.30 | — |
| — | 3.70 | 3.80 | 3.75 | +0.87 | 52.7% | 337.5 | 52.7% | -0.13 | 21.35 | 21.20 | 21.50 | — |
| — | 3.20 | 3.30 | 3.25 | +0.85 | 53.0% | 340 | 53.0% | -0.15 | 23.20 | 22.90 | 23.50 | — |
| — | 2.78 | 2.83 | 2.81 | +0.84 | 53.3% | 342.5 | 53.3% | -0.16 | 25.32 | 24.55 | 26.10 | — |
| — | 2.41 | 2.45 | 2.43 | +0.82 | 53.7% | 345 | 53.7% | -0.18 | 27.23 | 26.75 | 27.70 | — |
| — | 2.06 | 2.13 | 2.10 | +0.80 | 54.2% | 347.5 | 54.2% | -0.20 | 29.52 | 29.15 | 29.90 | — |
| — | 1.81 | 1.85 | 1.83 | +0.77 | 54.7% | 350 | 54.7% | -0.23 | 31.93 | 31.55 | 32.30 | — |
| — | 1.57 | 1.61 | 1.59 | +0.75 | 55.2% | 352.5 | 55.2% | -0.25 | 33.83 | 33.25 | 34.40 | — |
| — | 1.37 | 1.40 | 1.39 | +0.73 | 55.8% | 355 | 55.8% | -0.27 | 36.62 | 36.00 | 37.25 | — |
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.