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 | |
| — | 33.50 | 34.45 | 33.98 | +0.86 | 50.0% | 295 | 50.0% | -0.14 | 1.23 | 1.21 | 1.24 | — |
| — | 29.40 | 32.15 | 30.77 | +0.84 | 49.4% | 297.5 | 49.4% | -0.16 | 1.47 | 1.45 | 1.49 | — |
| — | 27.95 | 31.40 | 29.68 | +0.82 | 49.0% | 300 | 49.0% | -0.18 | 1.76 | 1.74 | 1.78 | — |
| — | 26.90 | 27.85 | 27.38 | +0.79 | 48.7% | 302.5 | 48.7% | -0.21 | 2.11 | 2.08 | 2.14 | — |
| — | 24.65 | 27.20 | 25.93 | — | — | 305 | 48.4% | -0.24 | 2.52 | 2.49 | 2.56 | — |
| — | 22.70 | 23.60 | 23.15 | — | — | 307.5 | — | — | 3.02 | 2.98 | 3.05 | — |
| — | 21.15 | 21.70 | 21.43 | +0.70 | 47.9% | 310 | 47.9% | -0.30 | 3.55 | 3.50 | 3.60 | — |
| — | 19.30 | 19.90 | 19.60 | +0.66 | 47.8% | 312.5 | 47.8% | -0.34 | 4.20 | 4.15 | 4.25 | — |
| — | 17.55 | 18.05 | 17.80 | +0.63 | 47.6% | 315 | 47.6% | -0.37 | 4.97 | 4.90 | 5.05 | — |
| — | 15.90 | 16.35 | 16.12 | +0.59 | 47.6% | 317.5 | — | — | 5.80 | 5.75 | 5.85 | — |
| — | 14.30 | 14.80 | 14.55 | — | — | 320 | — | — | 6.72 | 6.65 | 6.80 | — |
| — | 12.65 | 13.30 | 12.97 | — | — | 322.5 | 47.5% | -0.49 | 7.75 | 7.70 | 7.80 | — |
| — | 11.55 | 11.85 | 11.70 | +0.48 | 47.6% | 325 | 47.6% | -0.52 | 8.93 | 8.85 | 9.00 | — |
| — | 10.30 | 10.65 | 10.47 | +0.44 | 47.7% | 327.5 | 47.7% | -0.56 | 10.20 | 10.10 | 10.30 | — |
| — | 9.20 | 9.40 | 9.30 | +0.41 | 47.8% | 330 | 47.8% | -0.60 | 11.50 | 11.35 | 11.65 | — |
| — | 8.20 | 8.35 | 8.28 | +0.37 | 47.9% | 332.5 | 47.9% | -0.63 | 13.07 | 12.80 | 13.35 | — |
| — | 7.25 | 7.40 | 7.33 | +0.34 | 48.1% | 335 | 48.1% | -0.66 | 14.62 | 14.35 | 14.90 | — |
| — | 6.40 | 6.55 | 6.47 | +0.31 | 48.3% | 337.5 | 48.3% | -0.70 | 16.15 | 15.95 | 16.35 | — |
| — | 5.65 | 5.80 | 5.72 | +0.28 | 48.6% | 340 | 48.6% | -0.73 | 17.95 | 17.65 | 18.25 | — |
| — | 4.95 | 5.10 | 5.03 | +0.25 | 48.8% | 342.5 | 48.8% | -0.75 | 19.82 | 19.35 | 20.30 | — |
| — | 4.35 | 4.50 | 4.42 | +0.22 | 49.2% | 345 | 49.2% | -0.78 | 21.60 | 21.10 | 22.10 | — |
| — | 3.80 | 3.95 | 3.88 | +0.20 | 49.5% | 347.5 | 49.5% | -0.80 | 23.48 | 22.80 | 24.15 | — |
| — | 3.35 | 3.50 | 3.42 | +0.18 | 49.9% | 350 | 49.9% | -0.82 | 25.75 | 25.25 | 26.25 | — |
| — | 2.96 | 3.05 | 3.00 | +0.16 | 50.4% | 352.5 | 50.4% | -0.84 | 27.52 | 26.75 | 28.30 | — |
| — | 2.61 | 2.68 | 2.65 | +0.15 | 50.9% | 355 | 50.9% | -0.86 | 30.23 | 29.10 | 31.35 | — |
| — | 2.30 | 2.37 | 2.33 | +0.13 | 51.4% | 357.5 | 51.4% | -0.87 | 32.27 | 30.85 | 33.70 | — |
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.