Spot 321.93
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.60 | 31.50 | 30.05 | +0.84 | 57.4% | 292.5 | 57.4% | -0.16 | 0.41 | 0.40 | 0.42 | — |
| — | 26.65 | 28.45 | 27.55 | +0.81 | 56.2% | 295 | 56.2% | -0.19 | 0.52 | 0.51 | 0.53 | — |
| — | 25.20 | 26.55 | 25.88 | +0.77 | 55.2% | 297.5 | 55.2% | -0.23 | 0.67 | 0.66 | 0.68 | — |
| — | 22.95 | 23.35 | 23.15 | +0.74 | 54.3% | 300 | 54.4% | -0.26 | 0.86 | 0.85 | 0.88 | — |
| — | 19.50 | 21.30 | 20.40 | +0.69 | 53.5% | 302.5 | 53.5% | -0.31 | 1.14 | 1.12 | 1.15 | — |
| — | 18.50 | 18.90 | 18.70 | +0.64 | 53.0% | 305 | 53.0% | -0.36 | 1.48 | 1.46 | 1.50 | — |
| — | 16.20 | 16.95 | 16.57 | +0.60 | 52.8% | 307.5 | 52.8% | -0.40 | 1.92 | 1.90 | 1.94 | — |
| — | 14.60 | 14.90 | 14.75 | +0.55 | 52.5% | 310 | 52.5% | -0.45 | 2.46 | 2.44 | 2.49 | — |
| — | 12.80 | 13.05 | 12.93 | +0.50 | 52.5% | 312.5 | 52.5% | -0.50 | 3.15 | 3.10 | 3.20 | — |
| — | 11.10 | 11.35 | 11.22 | +0.45 | 52.6% | 315 | 52.6% | -0.55 | 3.95 | 3.90 | 4.00 | — |
| — | 9.55 | 9.75 | 9.65 | +0.40 | 52.2% | 317.5 | 52.2% | -0.60 | 4.90 | 4.85 | 4.95 | — |
| — | 8.15 | 8.35 | 8.25 | +0.35 | 52.1% | 320 | 52.1% | -0.65 | 5.95 | 5.90 | 6.00 | — |
| — | 6.90 | 7.05 | 6.97 | +0.31 | 52.5% | 322.5 | 52.5% | -0.69 | 7.20 | 7.15 | 7.25 | — |
| — | 5.85 | 5.95 | 5.90 | +0.27 | 53.0% | 325 | 53.0% | -0.73 | 8.57 | 8.50 | 8.65 | — |
| — | 4.85 | 4.95 | 4.90 | +0.23 | 53.2% | 327.5 | 53.2% | -0.77 | 9.97 | 9.75 | 10.20 | — |
| — | 4.00 | 4.10 | 4.05 | +0.20 | 53.5% | 330 | 53.5% | -0.80 | 11.72 | 11.55 | 11.90 | — |
| — | 3.30 | 3.35 | 3.33 | +0.17 | 53.9% | 332.5 | 53.9% | -0.84 | 13.57 | 13.40 | 13.75 | — |
| — | 2.70 | 2.74 | 2.72 | +0.14 | 54.2% | 335 | 54.2% | -0.86 | 15.53 | 15.30 | 15.75 | — |
| — | 2.19 | 2.24 | 2.21 | +0.13 | 54.5% | 337.5 | 54.5% | -0.88 | 17.23 | 16.70 | 17.75 | — |
| — | 1.78 | 1.81 | 1.79 | +0.10 | 55.0% | 340 | 55.0% | -0.90 | 19.40 | 18.75 | 20.05 | — |
| — | 1.45 | 1.48 | 1.47 | +0.09 | 55.5% | 342.5 | 55.5% | -0.92 | 21.77 | 20.20 | 23.35 | — |
| — | 1.18 | 1.21 | 1.20 | +0.08 | 56.3% | 345 | 56.3% | -0.93 | 23.40 | 22.40 | 24.40 | — |
| — | 0.96 | 0.99 | 0.97 | +0.07 | 57.1% | 347.5 | 57.1% | -0.94 | 26.23 | 24.80 | 27.65 | — |
| — | 0.80 | 0.81 | 0.81 | +0.06 | 58.1% | 350 | 58.1% | -0.95 | 28.62 | 28.20 | 29.05 | — |
| — | 0.66 | 0.69 | 0.68 | +0.05 | 59.1% | 352.5 | 59.1% | -0.95 | 30.40 | 29.05 | 31.75 | — |
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.