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 | |
| — | 30.10 | 32.00 | 31.05 | — | — | 292.5 | 49.3% | -0.22 | 1.64 | 1.61 | 1.66 | — |
| — | 29.15 | 30.60 | 29.88 | — | — | 295 | 48.7% | -0.25 | 1.96 | 1.93 | 1.98 | — |
| — | 27.05 | 28.55 | 27.80 | +0.72 | 48.4% | 297.5 | — | — | 2.33 | 2.30 | 2.36 | — |
| — | 25.00 | 25.60 | 25.30 | — | — | 300 | — | — | 2.77 | 2.74 | 2.80 | — |
| — | 23.15 | 23.55 | 23.35 | +0.65 | 48.0% | 302.5 | 48.0% | -0.35 | 3.30 | 3.25 | 3.35 | — |
| — | 21.15 | 21.60 | 21.38 | +0.61 | 47.8% | 305 | 47.8% | -0.39 | 3.90 | 3.85 | 3.95 | — |
| — | 19.40 | 19.80 | 19.60 | +0.58 | 47.7% | 307.5 | 47.7% | -0.42 | 4.55 | 4.50 | 4.60 | — |
| — | 17.70 | 18.05 | 17.88 | +0.54 | 47.6% | 310 | 47.6% | -0.46 | 5.30 | 5.25 | 5.35 | — |
| — | 16.00 | 16.40 | 16.20 | +0.51 | 47.5% | 312.5 | 47.5% | -0.50 | 6.17 | 6.10 | 6.25 | — |
| — | 14.55 | 14.80 | 14.68 | +0.47 | 47.4% | 315 | 47.4% | -0.53 | 7.12 | 7.05 | 7.20 | — |
| — | 13.05 | 13.35 | 13.20 | +0.44 | 47.4% | 317.5 | 47.4% | -0.57 | 8.18 | 8.10 | 8.25 | — |
| — | 11.75 | 12.00 | 11.88 | +0.40 | 47.4% | 320 | 47.4% | -0.60 | 9.35 | 9.30 | 9.40 | — |
| — | 10.55 | 10.75 | 10.65 | +0.37 | 47.5% | 322.5 | 47.5% | -0.64 | 10.57 | 10.50 | 10.65 | — |
| — | 9.45 | 9.55 | 9.50 | +0.34 | 47.6% | 325 | 47.6% | -0.67 | 11.93 | 11.80 | 12.05 | — |
| — | 8.35 | 8.50 | 8.43 | +0.31 | 47.7% | 327.5 | 47.7% | -0.70 | 13.40 | 13.25 | 13.55 | — |
| — | 7.40 | 7.50 | 7.45 | +0.28 | 47.9% | 330 | 47.9% | -0.73 | 14.95 | 14.80 | 15.10 | — |
| — | 6.55 | 6.65 | 6.60 | +0.26 | 48.0% | 332.5 | 48.0% | -0.75 | 16.60 | 16.40 | 16.80 | — |
| — | 5.75 | 5.85 | 5.80 | +0.23 | 48.2% | 335 | 48.2% | -0.78 | 18.35 | 18.10 | 18.60 | — |
| — | 5.05 | 5.15 | 5.10 | +0.21 | 48.3% | 337.5 | 48.3% | -0.79 | 20.30 | 19.85 | 20.75 | — |
| — | 4.45 | 4.55 | 4.50 | +0.19 | 48.5% | 340 | 48.5% | -0.82 | 21.98 | 21.80 | 22.15 | — |
| — | 3.90 | 4.00 | 3.95 | +0.17 | 48.7% | 342.5 | 48.7% | -0.83 | 24.12 | 23.55 | 24.70 | — |
| — | 3.40 | 3.50 | 3.45 | +0.15 | 49.0% | 345 | 49.0% | -0.86 | 26.02 | 25.55 | 26.50 | — |
| — | 3.00 | 3.10 | 3.05 | +0.14 | 49.3% | 347.5 | 49.3% | -0.87 | 28.35 | 27.75 | 28.95 | — |
| — | 2.64 | 2.69 | 2.67 | +0.12 | 49.7% | 350 | — | — | 30.20 | 29.90 | 30.50 | — |
| — | 2.31 | 2.36 | 2.33 | +0.11 | 50.1% | 352.5 | 50.1% | -0.89 | 32.58 | 31.70 | 33.45 | — |
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.