Spot 327.99
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.35 | 33.70 | 33.02 | +0.94 | 63.9% | 295 | 63.9% | -0.06 | 0.25 | 0.24 | 0.26 | — |
| — | 29.90 | 31.25 | 30.57 | +0.92 | 62.1% | 297.5 | 62.1% | -0.08 | 0.31 | 0.30 | 0.32 | — |
| — | 26.85 | 28.50 | 27.68 | +0.90 | 60.5% | 300 | 60.5% | -0.10 | 0.39 | 0.38 | 0.39 | — |
| — | 24.85 | 26.00 | 25.43 | +0.88 | 59.1% | 302.5 | 59.1% | -0.13 | 0.49 | 0.48 | 0.50 | — |
| — | 22.20 | 23.55 | 22.88 | +0.84 | 57.8% | 305 | 57.8% | -0.16 | 0.64 | 0.63 | 0.65 | — |
| — | 20.65 | 21.20 | 20.93 | — | — | 307.5 | 56.5% | -0.19 | 0.84 | 0.83 | 0.85 | — |
| — | 18.40 | 19.00 | 18.70 | +0.76 | 55.4% | 310 | 55.4% | -0.24 | 1.10 | 1.09 | 1.12 | — |
| — | 16.05 | 16.55 | 16.30 | +0.72 | 54.8% | 312.5 | 54.8% | -0.28 | 1.47 | 1.44 | 1.49 | — |
| — | 14.20 | 14.70 | 14.45 | +0.67 | 54.5% | 315 | 54.5% | -0.33 | 1.93 | 1.90 | 1.95 | — |
| — | 12.40 | 12.70 | 12.55 | +0.61 | 54.2% | 317.5 | 54.2% | -0.39 | 2.51 | 2.48 | 2.54 | — |
| — | 10.65 | 10.95 | 10.80 | +0.56 | 53.9% | 320 | 53.9% | -0.44 | 3.25 | 3.20 | 3.30 | — |
| — | 9.05 | 9.30 | 9.18 | +0.50 | 54.0% | 322.5 | 54.0% | -0.50 | 4.15 | 4.10 | 4.20 | — |
| — | 7.65 | 7.85 | 7.75 | +0.45 | 54.5% | 325 | 54.5% | -0.55 | 5.20 | 5.15 | 5.25 | — |
| — | 6.35 | 6.55 | 6.45 | +0.39 | 54.7% | 327.5 | 54.7% | -0.61 | 6.42 | 6.35 | 6.50 | — |
| — | 5.30 | 5.40 | 5.35 | +0.34 | 54.6% | 330 | 54.6% | -0.66 | 7.83 | 7.70 | 7.95 | — |
| — | 4.30 | 4.45 | 4.38 | +0.30 | 54.9% | 332.5 | 54.9% | -0.70 | 9.32 | 9.20 | 9.45 | — |
| — | 3.50 | 3.65 | 3.58 | +0.25 | 55.4% | 335 | 55.4% | -0.75 | 11.05 | 10.90 | 11.20 | — |
| — | 2.87 | 2.97 | 2.92 | +0.21 | 56.1% | 337.5 | 56.1% | -0.79 | 12.90 | 12.75 | 13.05 | — |
| — | 2.31 | 2.40 | 2.35 | +0.18 | 56.9% | 340 | 56.9% | -0.82 | 14.70 | 14.40 | 15.00 | — |
| — | 1.87 | 1.95 | 1.91 | +0.15 | 57.9% | 342.5 | 57.9% | -0.85 | 16.65 | 16.20 | 17.10 | — |
| — | 1.52 | 1.58 | 1.55 | +0.13 | 58.9% | 345 | 58.9% | -0.87 | 19.52 | 18.35 | 20.70 | — |
| — | 1.23 | 1.29 | 1.26 | +0.11 | 59.9% | 347.5 | 59.9% | -0.89 | 21.62 | 20.45 | 22.80 | — |
| — | 1.01 | 1.04 | 1.02 | +0.09 | 60.9% | 350 | 60.9% | -0.91 | 23.88 | 22.85 | 24.90 | — |
| — | 0.82 | 0.86 | 0.84 | +0.08 | 62.0% | 352.5 | 62.0% | -0.93 | 25.57 | 23.80 | 27.35 | — |
| — | 0.68 | 0.70 | 0.69 | +0.06 | 63.1% | 355 | 63.1% | -0.94 | 28.68 | 27.40 | 29.95 | — |
| — | 0.57 | 0.59 | 0.58 | +0.05 | 64.3% | 357.5 | 64.3% | -0.95 | 30.55 | 29.30 | 31.80 | — |
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.