Spot 321.80
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 32.05 | 31.38 | +0.98 | 66.6% | 290 | 66.6% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 27.40 | 30.85 | 29.12 | +0.97 | 63.2% | 292.5 | 63.2% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 26.30 | 27.55 | 26.93 | +0.97 | 60.3% | 295 | 60.3% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 23.10 | 25.05 | 24.07 | +0.96 | 57.8% | 297.5 | 57.8% | -0.04 | 0.17 | 0.17 | 0.18 | — |
| — | 20.70 | 22.20 | 21.45 | +0.95 | 55.6% | 300 | 55.6% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 19.25 | 20.20 | 19.73 | +0.94 | 53.6% | 302.5 | 53.6% | -0.06 | 0.31 | 0.30 | 0.32 | — |
| — | 16.90 | 17.15 | 17.02 | +0.92 | 51.7% | 305 | 51.7% | -0.08 | 0.44 | 0.43 | 0.45 | — |
| — | 14.60 | 14.85 | 14.72 | +0.90 | 50.0% | 307.5 | 50.0% | -0.10 | 0.63 | 0.62 | 0.64 | — |
| — | 12.20 | 12.65 | 12.43 | +0.87 | 48.9% | 310 | 48.9% | -0.13 | 0.93 | 0.91 | 0.94 | — |
| — | 10.25 | 10.55 | 10.40 | +0.83 | 48.3% | 312.5 | 48.3% | -0.17 | 1.35 | 1.33 | 1.37 | — |
| — | 8.35 | 8.65 | 8.50 | +0.79 | 47.9% | 315 | 47.9% | -0.21 | 1.95 | 1.92 | 1.98 | — |
| — | 6.70 | 6.95 | 6.83 | +0.75 | 48.1% | 317.5 | 48.1% | -0.25 | 2.75 | 2.72 | 2.78 | — |
| — | 5.25 | 5.45 | 5.35 | +0.69 | 48.1% | 320 | 48.1% | -0.31 | 3.75 | 3.70 | 3.80 | — |
| — | 4.10 | 4.15 | 4.12 | +0.63 | 48.2% | 322.5 | 48.2% | -0.37 | 5.03 | 4.95 | 5.10 | — |
| — | 3.10 | 3.15 | 3.12 | +0.57 | 48.8% | 325 | 48.8% | -0.43 | 6.50 | 6.40 | 6.60 | — |
| — | 2.28 | 2.33 | 2.31 | +0.51 | 49.2% | 327.5 | 49.2% | -0.49 | 8.18 | 8.00 | 8.35 | — |
| — | 1.67 | 1.70 | 1.69 | +0.45 | 49.7% | 330 | 49.7% | -0.55 | 10.07 | 9.90 | 10.25 | — |
| — | 1.20 | 1.24 | 1.22 | +0.39 | 50.2% | 332.5 | 50.2% | -0.61 | 12.00 | 11.65 | 12.35 | — |
| — | 0.86 | 0.89 | 0.88 | +0.34 | 51.0% | 335 | — | — | 14.30 | 14.15 | 14.45 | — |
| — | 0.63 | 0.64 | 0.64 | — | — | 337.5 | — | — | 16.30 | 15.90 | 16.70 | — |
| — | 0.45 | 0.47 | 0.46 | — | — | 340 | — | — | 18.93 | 18.80 | 19.05 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 342.5 | — | — | 21.07 | 20.40 | 21.75 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 345 | 56.4% | -0.83 | 23.60 | 22.60 | 24.60 | — |
| — | 0.19 | 0.21 | 0.20 | +0.14 | 58.1% | 347.5 | 58.1% | -0.86 | 26.10 | 25.05 | 27.15 | — |
| — | 0.16 | 0.17 | 0.17 | +0.13 | 59.9% | 350 | 59.9% | -0.87 | 28.50 | 28.00 | 29.00 | — |
| — | 0.12 | 0.14 | 0.13 | +0.11 | 62.0% | 352.5 | 62.0% | -0.89 | 31.20 | 29.05 | 33.35 | — |
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.