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 | |
| — | 31.90 | 32.85 | 32.38 | +0.93 | 46.8% | 290 | 46.8% | -0.07 | 0.79 | 0.77 | 0.80 | — |
| — | 29.60 | 30.60 | 30.10 | +0.92 | 46.2% | 292.5 | 46.2% | -0.08 | 0.96 | 0.94 | 0.98 | — |
| — | 27.35 | 28.25 | 27.80 | +0.91 | 45.7% | 295 | 45.7% | -0.09 | 1.18 | 1.16 | 1.20 | — |
| — | 25.20 | 26.00 | 25.60 | +0.89 | 45.2% | 297.5 | 45.2% | -0.11 | 1.46 | 1.44 | 1.48 | — |
| — | 23.05 | 23.80 | 23.43 | +0.88 | 44.8% | 300 | 44.8% | -0.12 | 1.80 | 1.78 | 1.82 | — |
| — | 20.95 | 21.75 | 21.35 | +0.85 | 44.4% | 302.5 | 44.4% | -0.14 | 2.21 | 2.18 | 2.24 | — |
| — | 19.25 | 19.65 | 19.45 | — | — | 305 | — | — | 2.70 | 2.67 | 2.73 | — |
| — | 17.40 | 17.75 | 17.57 | — | — | 307.5 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 15.65 | 15.95 | 15.80 | — | — | 310 | — | — | 4.00 | 3.95 | 4.05 | — |
| — | 13.90 | 14.20 | 14.05 | — | — | 312.5 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 12.35 | 12.60 | 12.47 | — | — | 315 | 43.4% | -0.30 | 5.67 | 5.60 | 5.75 | — |
| — | 10.90 | 11.15 | 11.03 | — | — | 317.5 | 43.4% | -0.33 | 6.70 | 6.65 | 6.75 | — |
| — | 9.55 | 9.80 | 9.68 | — | — | 320 | 43.5% | -0.37 | 7.85 | 7.80 | 7.90 | — |
| — | 8.40 | 8.55 | 8.47 | — | — | 322.5 | 43.7% | -0.41 | 9.10 | 9.00 | 9.20 | — |
| — | 7.30 | 7.45 | 7.38 | +0.56 | 43.8% | 325 | 43.8% | -0.44 | 10.50 | 10.40 | 10.60 | — |
| — | 6.30 | 6.40 | 6.35 | +0.52 | 43.8% | 327.5 | 43.8% | -0.48 | 11.97 | 11.85 | 12.10 | — |
| — | 5.45 | 5.55 | 5.50 | +0.48 | 44.0% | 330 | 44.0% | -0.52 | 13.62 | 13.50 | 13.75 | — |
| — | 4.65 | 4.75 | 4.70 | — | — | 332.5 | 44.3% | -0.56 | 15.32 | 15.15 | 15.50 | — |
| — | 4.00 | 4.10 | 4.05 | — | — | 335 | 44.6% | -0.60 | 17.10 | 16.85 | 17.35 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 337.5 | — | — | 19.05 | 18.80 | 19.30 | — |
| — | 2.91 | 2.96 | 2.94 | — | — | 340 | — | — | 21.12 | 20.90 | 21.35 | — |
| — | 2.48 | 2.53 | 2.50 | — | — | 342.5 | 45.6% | -0.69 | 22.88 | 22.30 | 23.45 | — |
| — | 2.11 | 2.17 | 2.14 | +0.29 | 46.0% | 345 | 46.0% | -0.72 | 25.30 | 24.45 | 26.15 | — |
| — | 1.81 | 1.85 | 1.83 | +0.26 | 46.4% | 347.5 | 46.4% | -0.74 | 27.88 | 26.55 | 29.20 | — |
| — | 1.55 | 1.58 | 1.56 | +0.23 | 46.9% | 350 | 46.9% | -0.77 | 30.00 | 29.50 | 30.50 | — |
| — | 1.33 | 1.37 | 1.35 | — | — | 352.5 | — | — | 32.08 | 31.15 | 33.00 | — |
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.